Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ariston Holding (0ABE) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 4.392 4.392 4.392 4.392 623
13th Mar 2025 (Thu) 4.434 4.434 4.392 4.392 660
12th Mar 2025 (Wed) 4.19 4.434 4.19 4.434 5,393
11th Mar 2025 (Tue) 4.286 4.286 4.19 4.19 2,594
10th Mar 2025 (Mon) 4.47 4.47 4.286 4.286 6,834
7th Mar 2025 (Fri) 4.334 4.47 4.334 4.47 3,448
6th Mar 2025 (Thu) 3.64 4.334 3.64 4.334 1,322
5th Mar 2025 (Wed) 3.64 3.64 3.64 3.64 14,002
4th Mar 2025 (Tue) 3.64 3.64 3.64 3.64 216
3rd Mar 2025 (Mon) 3.68989 3.68989 3.64 3.64 6,653
28th Feb 2025 (Fri) 3.766 3.766 3.68989 3.68989 12,250
27th Feb 2025 (Thu) 3.882 3.882 3.766 3.766 2,639
26th Feb 2025 (Wed) 3.742 3.882 3.742 3.882 1,171
25th Feb 2025 (Tue) 3.74 3.742 3.74 3.742 11,355
24th Feb 2025 (Mon) 3.822 3.822 3.74 3.74 2,946
21st Feb 2025 (Fri) 3.71 3.822 3.71 3.822 3,128
20th Feb 2025 (Thu) 3.707 3.71 3.707 3.71 1,130
19th Feb 2025 (Wed) 3.682 3.707 3.682 3.707 2,989
18th Feb 2025 (Tue) 3.666 3.682 3.666 3.682 1,407
17th Feb 2025 (Mon) 3.698 3.698 3.666 3.666 882
14th Feb 2025 (Fri) 3.472 3.698 3.472 3.698 3,206
13th Feb 2025 (Thu) 3.43 3.472 3.43 3.472 2,146
12th Feb 2025 (Wed) 3.46 3.46 3.43 3.43 1,366
11th Feb 2025 (Tue) 3.39 3.46 3.39 3.46 1,211
10th Feb 2025 (Mon) 3.39 3.39 3.39 3.39 60
7th Feb 2025 (Fri) 3.39 3.39 3.39 3.39 1,009
6th Feb 2025 (Thu) 3.39 3.39 3.39 3.39 16
5th Feb 2025 (Wed) 3.39 3.39 3.39 3.39 79
4th Feb 2025 (Tue) 3.404 3.404 3.39 3.39 1,040
3rd Feb 2025 (Mon) 3.488 3.488 3.404 3.404 369
31st Jan 2025 (Fri) 3.488 3.488 3.488 3.488 23
30th Jan 2025 (Thu) 3.488 3.488 3.488 3.488 0
29th Jan 2025 (Wed) 3.488 3.488 3.488 3.488 84
28th Jan 2025 (Tue) 3.454 3.488 3.454 3.488 4,844
27th Jan 2025 (Mon) 3.448 3.454 3.448 3.454 9,390
24th Jan 2025 (Fri) 3.342 3.448 3.342 3.448 3,383
23rd Jan 2025 (Thu) 3.37 3.37 3.342 3.342 198
22nd Jan 2025 (Wed) 3.332 3.37 3.332 3.37 863
21st Jan 2025 (Tue) 3.378 3.378 3.332 3.332 2,297
20th Jan 2025 (Mon) 3.252 3.378 3.252 3.378 3,516
17th Jan 2025 (Fri) 3.242 3.252 3.242 3.252 3,245
16th Jan 2025 (Thu) 3.136 3.242 3.136 3.242 508
15th Jan 2025 (Wed) 3.18 3.18 3.136 3.136 1,297
14th Jan 2025 (Tue) 3.396 3.396 3.18 3.18 6,108
FTSE 100 Latest
Value8,604.89
Change62.33