Ariston Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.716 | 4.838 | 4.704 | 4.720 | 4.592 | 2,682 |
| 2026-01-26 | 4.772 | 4.772 | 4.714 | 4.745 | 4.616 | 405,764 |
| 2026-01-23 | 4.640 | 4.780 | 4.640 | 4.672 | 4.545 | 3,083 |
| 2026-01-22 | 4.628 | 4.742 | 4.574 | 4.656 | 4.530 | 21,926 |
| 2026-01-21 | 4.380 | 4.476 | 4.332 | 4.476 | 4.355 | 20,320 |
| 2026-01-20 | 4.478 | 4.478 | 4.424 | 4.424 | 4.304 | 3,929 |
| 2026-01-19 | 4.568 | 4.568 | 4.566 | 4.566 | 4.442 | 19 |
| 2026-01-16 | 4.666 | 4.666 | 4.630 | 4.630 | 4.505 | 24 |
| 2026-01-15 | 4.590 | 4.648 | 4.560 | 4.648 | 4.522 | 94 |
| 2026-01-14 | 4.502 | 4.612 | 4.502 | 4.538 | 4.415 | 2,594 |
| 2026-01-12 | 4.354 | 4.476 | 4.348 | 4.348 | 4.230 | 54 |
| 2026-01-09 | 4.340 | 4.364 | 4.318 | 4.318 | 4.201 | 397 |
| 2026-01-08 | 4.468 | 4.468 | 4.468 | 4.468 | 4.347 | 6 |
| 2026-01-07 | 4.446 | 4.446 | 4.446 | 4.446 | 4.326 | 2 |
| 2026-01-06 | 4.422 | 4.436 | 4.422 | 4.436 | 4.316 | 3 |
| 2026-01-05 | 4.534 | 4.538 | 4.396 | 4.396 | 4.277 | 15 |
| 2026-01-02 | 4.454 | 4.472 | 4.450 | 4.472 | 4.351 | 79 |
| 2025-12-29 | 4.536 | 4.662 | 4.502 | 4.502 | 4.380 | 163 |
| 2025-12-23 | 4.494 | 4.536 | 4.494 | 4.536 | 4.413 | 396 |
| 2025-12-22 | 4.506 | 4.506 | 4.506 | 4.506 | 4.384 | 30 |
| 2025-12-19 | 4.676 | 4.676 | 4.548 | 4.548 | 4.425 | 4,945 |
| 2025-12-18 | 4.444 | 4.758 | 4.444 | 4.758 | 4.629 | 17,291 |
| 2025-12-17 | 4.490 | 4.520 | 4.396 | 4.406 | 4.287 | 4,883 |
| 2025-12-15 | 4.296 | 4.296 | 4.296 | 4.296 | 4.180 | 2 |
| 2025-12-12 | 4.352 | 4.372 | 4.330 | 4.330 | 4.213 | 1,902 |
| 2025-12-11 | 4.314 | 4.314 | 4.314 | 4.314 | 4.197 | 10 |
| 2025-12-10 | 4.264 | 4.264 | 4.234 | 4.234 | 4.119 | 106 |
| 2025-12-09 | 4.346 | 4.346 | 4.170 | 4.222 | 4.107 | 27,175 |
| 2025-12-05 | 4.404 | 4.404 | 4.390 | 4.390 | 4.271 | 1,127 |
| 2025-12-03 | 4.414 | 4.509 | 4.374 | 4.408 | 4.289 | 1,259 |
| 2025-12-02 | 4.346 | 4.368 | 4.288 | 4.342 | 4.224 | 4,109 |
| 2025-12-01 | 4.222 | 4.222 | 4.160 | 4.164 | 4.051 | 113 |
| 2025-11-28 | 4.286 | 4.322 | 4.226 | 4.262 | 4.147 | 1,774 |
| 2025-11-26 | 4.078 | 4.132 | 4.062 | 4.062 | 3.952 | 971 |
| 2025-11-25 | 4.066 | 4.130 | 4.044 | 4.098 | 3.987 | 3,150 |
| 2025-11-24 | 4.106 | 4.224 | 4.106 | 4.224 | 4.110 | 317 |
| 2025-11-21 | 3.846 | 3.974 | 3.846 | 3.974 | 3.866 | 233 |
| 2025-11-20 | 3.920 | 3.920 | 3.920 | 3.920 | 3.814 | 90 |
| 2025-11-19 | 3.632 | 3.781 | 3.632 | 3.781 | 3.679 | 3,240 |
| 2025-11-18 | 3.524 | 3.622 | 3.524 | 3.618 | 3.520 | 758 |
| 2025-11-17 | 3.608 | 3.608 | 3.530 | 3.554 | 3.458 | 21,520 |
| 2025-11-14 | 3.718 | 3.718 | 3.574 | 3.630 | 3.532 | 1,460 |
| 2025-11-13 | 3.672 | 3.736 | 3.672 | 3.720 | 3.619 | 1,015 |
| 2025-11-12 | 3.716 | 3.758 | 3.660 | 3.666 | 3.567 | 2,109 |
| 2025-11-11 | 3.718 | 3.718 | 3.684 | 3.688 | 3.588 | 2,737 |
| 2025-11-10 | 3.736 | 3.736 | 3.686 | 3.690 | 3.590 | 95 |
| 2025-11-07 | 3.948 | 3.948 | 3.742 | 3.744 | 3.643 | 1,517 |
| 2025-11-06 | 3.928 | 4.060 | 3.928 | 4.024 | 3.915 | 146 |
| 2025-11-05 | 3.470 | 3.800 | 3.470 | 3.790 | 3.687 | 274 |
| 2025-11-04 | 3.490 | 3.490 | 3.482 | 3.490 | 3.395 | 132 |
| 2025-11-03 | 3.602 | 3.602 | 3.602 | 3.602 | 3.504 | 24 |
| 2025-10-30 | 3.652 | 3.682 | 3.652 | 3.666 | 3.567 | 113 |
| 2025-10-29 | 3.726 | 3.726 | 3.710 | 3.710 | 3.610 | 2,730 |
| 2025-10-27 | 3.850 | 3.850 | 3.792 | 3.792 | 3.689 | 1,191 |
| 2025-10-24 | 3.866 | 3.866 | 3.866 | 3.866 | 3.761 | 2 |
| 2025-10-23 | 3.888 | 3.888 | 3.836 | 3.836 | 3.732 | 1,003 |
| 2025-10-21 | 3.876 | 3.890 | 3.818 | 3.842 | 3.738 | 100,028 |
| 2025-10-20 | 3.858 | 3.880 | 3.858 | 3.868 | 3.763 | 1,702 |
| 2025-10-17 | 3.833 | 3.859 | 3.772 | 3.826 | 3.722 | 114,022 |
| 2025-10-16 | 3.922 | 3.922 | 3.896 | 3.904 | 3.798 | 36,327 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.1000 EUR |
| 2025-06-23 | 0.0800 EUR |
| 2024-05-20 | 0.1700 EUR |
| 2023-05-22 | 0.1300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.