Ariston Holding NV (E0E)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3359999 | 7.76339879852 | 4.328 | 4.788 | 4.328 | 1499 | 4.73714495 | DE |
| 4 | 0.8199999 | 21.3319432882 | 3.844 | 4.788 | 3.4 | 9061 | 4.17006644 | DE |
| 12 | 1.1959999 | 34.4867329873 | 3.468 | 4.788 | 3.142 | 4320 | 4.03131902 | DE |
| 26 | 0.8599999 | 22.607778654 | 3.804 | 4.788 | 3.142 | 2893 | 3.98856054 | DE |
| 52 | -1.2460001 | -21.0829120135 | 5.91 | 5.91 | 3.142 | 2157 | 4.14362619 | DE |
| 156 | -2.6710001 | -36.4144526244 | 7.335 | 7.655 | 3.142 | 1836 | 4.61011372 | DE |
| 260 | -2.6710001 | -36.4144526244 | 7.335 | 7.655 | 3.142 | 1836 | 4.61011372 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 4.788 | 0 | 0.00 | 4.788 | 4.788 | 4.788 | 0 |
| 1742506020 | 4.788 | 0 | 0.00 | 4.788 | 4.788 | 4.788 | 0 |
| 1742419620 | 4.788 | 0.04 | 0.93 | 4.788 | 4.788 | 4.788 | 803 |
| 1742333220 | 4.744 | 0.04 | 0.94 | 4.744 | 4.744 | 4.744 | 85 |
| 1742246820 | 4.7 | -0.04 | -0.84 | 4.688 | 4.7 | 4.684 | 1400 |
| 1741987620 | 4.74 | 0.29 | 6.56 | 4.328 | 4.74 | 4.328 | 3707 |
| 1741901220 | 4.448 | -0.02 | -0.49 | 4.448 | 4.448 | 4.448 | 500 |
| 1741814820 | 4.47 | 0.28 | 6.58 | 4.47 | 4.47 | 4.47 | 500 |
| 1741728420 | 4.194 | -0.06 | -1.50 | 4.312 | 4.312 | 4.194 | 3956 |
| 1741642020 | 4.258 | -0.2 | -4.53 | 4.494 | 4.494 | 4.258 | 6982 |
| 1741382820 | 4.46 | 0.13 | 3.10 | 4.464 | 4.488 | 4.4 | 12190 |
| 1741296420 | 4.3259999 | 0.03 | 0.60 | 4.3099999 | 4.4 | 4.25 | 15520 |
| 1741210020 | 4.3 | 0.85 | 24.78 | 3.528 | 4.32 | 3.528 | 82987 |
| 1741123620 | 3.446 | -0.18 | -4.91 | 3.61 | 3.61 | 3.4 | 4205 |
| 1741037220 | 3.624 | -0.08 | -2.27 | 3.674 | 3.71 | 3.624 | 12770 |
| 1740778020 | 3.708 | -0.06 | -1.64 | 3.7 | 3.708 | 3.7 | 9485 |
| 1740691620 | 3.77 | -0.08 | -2.13 | 3.8 | 3.806 | 3.77 | 6737 |
| 1740605220 | 3.852 | 0.08 | 2.23 | 3.788 | 3.89 | 3.788 | 720 |
| 1740518820 | 3.768 | -0.03 | -0.74 | 3.788 | 3.806 | 3.768 | 8420 |
| 1740432420 | 3.796 | -0.04 | -0.94 | 3.78 | 3.796 | 3.78 | 501 |
| 1740173220 | 3.832 | 0.12 | 3.12 | 3.844 | 3.844 | 3.832 | 700 |
| 1740086820 | 3.716 | 0 | 0.00 | 3.716 | 3.716 | 3.716 | 0 |
| 1740000420 | 3.716 | 0.07 | 1.81 | 3.672 | 3.716 | 3.672 | 2359 |
| 1739914020 | 3.65 | -0.04 | -1.19 | 3.65 | 3.65 | 3.65 | 1091 |
| 1739827620 | 3.694 | -0.01 | -0.16 | 3.738 | 3.738 | 3.694 | 330 |
| 1739568420 | 3.7 | 0.2 | 5.59 | 3.562 | 3.74 | 3.562 | 3930 |
| 1739482020 | 3.504 | 0.07 | 2.16 | 3.478 | 3.504 | 3.478 | 14143 |
| 1739395620 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1739309220 | 3.43 | 0.03 | 0.88 | 3.45 | 3.5 | 3.43 | 770 |
| 1739222820 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1738963620 | 3.4 | 0.06 | 1.74 | 3.4 | 3.4 | 3.4 | 100 |
| 1738877220 | 3.342 | -0.02 | -0.54 | 3.332 | 3.342 | 3.332 | 440 |
| 1738790820 | 3.36 | -0.04 | -1.06 | 3.36 | 3.36 | 3.36 | 100 |
| 1738704420 | 3.396 | 0 | 0.00 | 3.396 | 3.396 | 3.396 | 0 |
| 1738618020 | 3.396 | -0.09 | -2.58 | 3.396 | 3.396 | 3.396 | 190 |
| 1738358820 | 3.486 | 0.01 | 0.23 | 3.5 | 3.5 | 3.486 | 992 |
| 1738272420 | 3.478 | 0 | 0.00 | 3.478 | 3.478 | 3.478 | 0 |
| 1738186020 | 3.478 | -0.02 | -0.63 | 3.478 | 3.478 | 3.478 | 500 |
| 1738099620 | 3.5 | 0.07 | 1.92 | 3.518 | 3.518 | 3.5 | 208 |
| 1738013220 | 3.434 | -0.11 | -3.10 | 3.434 | 3.434 | 3.434 | 350 |
| 1737754020 | 3.544 | 0.09 | 2.72 | 3.436 | 3.544 | 3.436 | 300 |
| 1737667620 | 3.45 | 0.09 | 2.56 | 3.348 | 3.45 | 3.348 | 1675 |
| 1737581220 | 3.364 | 0.01 | 0.18 | 3.382 | 3.382 | 3.364 | 400 |
| 1737494820 | 3.358 | 0 | 0.00 | 3.358 | 3.358 | 3.358 | 0 |
| 1737408420 | 3.358 | 0.06 | 1.70 | 3.348 | 3.358 | 3.344 | 2711 |
| 1737149220 | 3.302 | 0.14 | 4.43 | 3.296 | 3.302 | 3.296 | 4580 |
| 1737062820 | 3.162 | 0.02 | 0.64 | 3.162 | 3.162 | 3.162 | 120 |
| 1736976420 | 3.142 | -0.05 | -1.63 | 3.142 | 3.142 | 3.142 | 325 |
| 1736890020 | 3.194 | -0.18 | -5.22 | 3.25 | 3.25 | 3.194 | 450 |
| 1736803620 | 3.37 | -0.1 | -2.88 | 3.37 | 3.37 | 3.37 | 10 |
| 1736544420 | 3.47 | 0.05 | 1.46 | 3.47 | 3.47 | 3.47 | 1000 |
| 1736458020 | 3.42 | -0.13 | -3.66 | 3.41 | 3.42 | 3.41 | 1100 |
| 1736371620 | 3.55 | -0.12 | -3.32 | 3.55 | 3.55 | 3.55 | 481 |
| 1736285220 | 3.672 | 0 | 0.00 | 3.672 | 3.672 | 3.672 | 0 |
| 1736198820 | 3.672 | 0.03 | 0.71 | 3.672 | 3.672 | 3.672 | 200 |
| 1735939620 | 3.646 | 0.12 | 3.40 | 3.646 | 3.646 | 3.646 | 25 |
| 1735853220 | 3.526 | 0.09 | 2.62 | 3.45 | 3.526 | 3.45 | 808 |
| 1735594020 | 3.436 | -0.01 | -0.35 | 3.45 | 3.45 | 3.436 | 736 |
| 1735334820 | 3.448 | 0 | 0.06 | 3.468 | 3.47 | 3.432 | 3394 |
| 1734989220 | 3.446 | 0.04 | 1.06 | 3.39 | 3.446 | 3.39 | 1693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
