Ariston Holding N.V. (0ABE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 01:59PM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.95 | 5.10 | 4.95 | 5.05 | 5.05 | 2,143 |
| 08 May 2024 | 4.98 | 5.06 | 4.98 | 5.02 | 5.02 | 53,996 |
| 07 May 2024 | 5.22 | 5.22 | 5.03 | 5.03 | 5.03 | 198 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 4.86 | 4.93 | 4.86 | 4.93 | 4.93 | 2,566 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.95 | 4.95 | 4.79 | 4.84 | 4.84 | 1,158 |
| 29 Apr 2024 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 106 |
| 26 Apr 2024 | 4.80 | 4.96 | 4.80 | 4.91 | 4.91 | 4,016 |
| 25 Apr 2024 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | 69 |
| 24 Apr 2024 | 4.75 | 4.82 | 4.75 | 4.82 | 4.82 | 3,350 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 60 |
| 19 Apr 2024 | 4.73 | 4.74 | 4.72 | 4.72 | 4.72 | 1,411 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 4.75 | 4.75 | 4.64 | 4.64 | 4.64 | 781 |
| 16 Apr 2024 | 4.74 | 4.76 | 4.68 | 4.70 | 4.70 | 28,909 |
| 15 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2 |
| 12 Apr 2024 | 5.00 | 5.01 | 4.83 | 4.85 | 4.85 | 7,079 |
| 11 Apr 2024 | 5.02 | 5.02 | 4.93 | 4.93 | 4.93 | 14,247 |
| 10 Apr 2024 | 5.25 | 5.25 | 4.97 | 5.07 | 5.07 | 78,066 |
| 09 Apr 2024 | 5.30 | 5.32 | 5.25 | 5.25 | 5.25 | 81,188 |
| 08 Apr 2024 | 5.24 | 5.35 | 5.24 | 5.31 | 5.31 | 87,849 |
| 05 Apr 2024 | 5.13 | 5.25 | 5.09 | 5.17 | 5.17 | 76,135 |
| 04 Apr 2024 | 5.14 | 5.24 | 5.14 | 5.20 | 5.20 | 75,842 |
| 03 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 75,000 |
| 02 Apr 2024 | 5.26 | 5.28 | 5.16 | 5.16 | 5.16 | 21,743 |
| 28 Mar 2024 | 5.22 | 5.25 | 5.16 | 5.20 | 5.20 | 925 |
| 27 Mar 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 504 |
| 26 Mar 2024 | 5.32 | 5.34 | 5.32 | 5.33 | 5.33 | 21 |
| 25 Mar 2024 | 5.45 | 5.45 | 5.34 | 5.34 | 5.34 | 53,385 |
| 22 Mar 2024 | 5.68 | 5.68 | 5.52 | 5.60 | 5.60 | 84,066 |
| 21 Mar 2024 | 5.62 | 5.82 | 5.62 | 5.79 | 5.79 | 220 |
| 20 Mar 2024 | 5.51 | 5.60 | 5.51 | 5.59 | 5.59 | 151 |
| 19 Mar 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 634 |
| 18 Mar 2024 | 6.14 | 6.14 | 5.74 | 5.76 | 5.76 | 784 |
| 15 Mar 2024 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | 841 |
| 14 Mar 2024 | 6.06 | 6.12 | 6.05 | 6.05 | 6.05 | 4,759 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 5.91 | 6.01 | 5.91 | 6.01 | 6.01 | 189 |
| 11 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 48 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 5.48 | 5.76 | 5.48 | 5.72 | 5.72 | 87 |
| 05 Mar 2024 | 5.53 | 5.63 | 5.04 | 5.46 | 5.46 | 12,406 |
| 04 Mar 2024 | 5.55 | 5.64 | 5.55 | 5.61 | 5.61 | 2,123 |
| 01 Mar 2024 | 5.45 | 5.49 | 5.45 | 5.49 | 5.49 | 10 |
| 29 Feb 2024 | 5.51 | 5.51 | 5.41 | 5.49 | 5.49 | 974 |
| 28 Feb 2024 | 5.68 | 5.68 | 5.49 | 5.50 | 5.50 | 247 |
| 27 Feb 2024 | 5.60 | 5.70 | 5.60 | 5.68 | 5.68 | 4,234 |
| 26 Feb 2024 | 5.64 | 5.64 | 5.54 | 5.56 | 5.56 | 680,110 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 5.81 | 5.82 | 5.68 | 5.68 | 5.68 | 2,100 |
| 21 Feb 2024 | 5.57 | 5.62 | 5.57 | 5.59 | 5.59 | 1,972 |
| 20 Feb 2024 | 5.59 | 5.59 | 5.57 | 5.59 | 5.59 | 563 |
| 19 Feb 2024 | 5.67 | 5.67 | 5.63 | 5.63 | 5.63 | 59 |
| 16 Feb 2024 | 5.78 | 5.79 | 5.70 | 5.70 | 5.70 | 49 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 5.80 | 5.82 | 5.80 | 5.80 | 5.80 | 327 |
| 13 Feb 2024 | 5.99 | 5.99 | 5.85 | 5.85 | 5.85 | 471 |
| 12 Feb 2024 | 5.94 | 5.97 | 5.94 | 5.97 | 5.97 | 57 |
| 09 Feb 2024 | 5.92 | 5.93 | 5.88 | 5.88 | 5.88 | 1,867 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 5.95 | 5.95 | 5.81 | 5.86 | 5.86 | 980 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 6.16 | 6.16 | 5.88 | 5.88 | 5.88 | 74 |
| 02 Feb 2024 | 6.11 | 6.11 | 6.07 | 6.07 | 6.07 | 6 |
| 01 Feb 2024 | 6.06 | 6.06 | 6.03 | 6.03 | 6.03 | 2,623 |
| 31 Jan 2024 | 6.11 | 6.14 | 6.08 | 6.08 | 6.08 | 9,450 |
| 30 Jan 2024 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | 22 |
| 29 Jan 2024 | 6.24 | 6.24 | 6.14 | 6.14 | 6.14 | 106 |
| 26 Jan 2024 | 6.19 | 6.29 | 6.19 | 6.29 | 6.29 | 853 |
| 25 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 45 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 6.07 | 6.07 | 6.02 | 6.02 | 6.02 | 4,775 |
| 18 Jan 2024 | 6.03 | 6.10 | 6.03 | 6.04 | 6.04 | 3,841 |
| 17 Jan 2024 | 6.07 | 6.09 | 5.95 | 6.01 | 6.01 | 248 |
| 16 Jan 2024 | 6.13 | 6.14 | 6.13 | 6.14 | 6.14 | 1,212 |
| 15 Jan 2024 | 6.36 | 6.39 | 6.18 | 6.18 | 6.18 | 64 |
| 12 Jan 2024 | 6.30 | 6.41 | 6.27 | 6.33 | 6.33 | 13,383 |
| 11 Jan 2024 | 6.55 | 6.61 | 6.46 | 6.51 | 6.51 | 1,065 |
| 10 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 321 |
| 09 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 42 |
| 08 Jan 2024 | 6.27 | 6.57 | 6.27 | 6.57 | 6.57 | 737 |
| 05 Jan 2024 | 6.16 | 6.45 | 6.11 | 6.41 | 6.41 | 5,834 |
| 04 Jan 2024 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | 749 |
| 03 Jan 2024 | 6.10 | 6.10 | 5.99 | 6.01 | 6.01 | 1,949 |
| 02 Jan 2024 | 6.20 | 6.20 | 6.18 | 6.20 | 6.20 | 438 |
| 29 Dec 2023 | 6.27 | 6.31 | 6.25 | 6.25 | 6.25 | 1,637 |
| 28 Dec 2023 | 6.38 | 6.38 | 6.33 | 6.33 | 6.33 | 1,611 |
| 27 Dec 2023 | 6.27 | 6.39 | 6.27 | 6.38 | 6.38 | 1,287 |
| 22 Dec 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 90 |
| 21 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 17 |
| 20 Dec 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 191 |
| 19 Dec 2023 | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | 238 |
| 18 Dec 2023 | 5.91 | 5.94 | 5.91 | 5.94 | 5.94 | 1,689 |
| 15 Dec 2023 | 6.08 | 6.09 | 6.01 | 6.01 | 6.01 | 2,972 |
| 14 Dec 2023 | 5.80 | 5.91 | 5.80 | 5.91 | 5.91 | 1,755 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.