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 | 0.22 | 6.32547441058 | 3.478 | 3.74 | 3.478 | 4371 | 3.57229149 | DE |
| 4 | 0.35 | 10.4540023895 | 3.348 | 3.74 | 3.332 | 1717 | 3.54709469 | DE |
| 12 | 0.024 | 0.653238976592 | 3.674 | 3.964 | 3.142 | 1348 | 3.526187 | DE |
| 26 | -0.186 | -4.78887744593 | 3.884 | 4.53 | 3.142 | 1482 | 3.78531898 | DE |
| 52 | -1.902 | -33.9642857143 | 5.6 | 6.1 | 3.142 | 1467 | 4.2281733 | DE |
| 156 | -3.637 | -49.5841854124 | 7.335 | 7.655 | 3.142 | 1415 | 4.77438497 | DE |
| 260 | -3.637 | -49.5841854124 | 7.335 | 7.655 | 3.142 | 1415 | 4.77438497 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734730020 | 3.41 | -0.03 | -0.93 | 3.34 | 3.41 | 3.312 | 3197 |
| 1734643620 | 3.442 | -0.12 | -3.48 | 3.5 | 3.5 | 3.434 | 3260 |
| 1734557220 | 3.566 | -0.05 | -1.49 | 3.566 | 3.566 | 3.566 | 270 |
| 1734470820 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1734384420 | 3.62 | -0.23 | -5.97 | 3.73 | 3.73 | 3.62 | 2112 |
| 1734125220 | 3.85 | -0.01 | -0.16 | 3.85 | 3.85 | 3.85 | 130 |
| 1734038820 | 3.856 | -0.09 | -2.38 | 3.95 | 3.95 | 3.856 | 2681 |
| 1733952420 | 3.95 | -0.01 | -0.35 | 3.95 | 3.95 | 3.95 | 139 |
| 1733866020 | 3.964 | 0.02 | 0.61 | 3.964 | 3.964 | 3.964 | 34 |
| 1733779620 | 3.94 | 0.09 | 2.23 | 3.9 | 3.94 | 3.9 | 700 |
| 1733520420 | 3.854 | 0.09 | 2.34 | 3.76 | 3.908 | 3.76 | 1720 |
| 1733434020 | 3.766 | 0.19 | 5.37 | 3.744 | 3.766 | 3.744 | 1838 |
| 1733347620 | 3.574 | -0.08 | -2.08 | 3.574 | 3.574 | 3.574 | 300 |
| 1733261220 | 3.65 | -0.02 | -0.65 | 3.65 | 3.65 | 3.65 | 50 |
| 1733174820 | 3.674 | 0 | 0.00 | 3.674 | 3.674 | 3.674 | 0 |
| 1732915620 | 3.674 | 0.01 | 0.33 | 3.674 | 3.674 | 3.674 | 80 |
| 1732829220 | 3.662 | 0 | 0.00 | 3.662 | 3.662 | 3.662 | 0 |
| 1732742820 | 3.662 | 0.17 | 4.75 | 3.574 | 3.662 | 3.574 | 4249 |
| 1732656420 | 3.496 | -0.07 | -1.85 | 3.456 | 3.496 | 3.45 | 1581 |
| 1732570020 | 3.562 | 0.04 | 1.08 | 3.53 | 3.63 | 3.53 | 370 |
| 1732310820 | 3.524 | -0.14 | -3.72 | 3.6 | 3.6 | 3.524 | 878 |
| 1732224420 | 3.66 | -0.08 | -2.19 | 3.7 | 3.7 | 3.66 | 900 |
| 1732138020 | 3.742 | 0 | 0.00 | 3.742 | 3.742 | 3.742 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
