Ariston Holding NV (E0E.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 10:30AM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 4.9500 | 4.9980 | 4.9500 | 4.9780 | 4.9780 | - |
| May 09, 2024 | 4.8800 | 5.0650 | 4.8800 | 5.0150 | 5.0150 | - |
| May 08, 2024 | 5.0700 | 5.0700 | 4.9580 | 5.0050 | 5.0050 | - |
| May 07, 2024 | 4.9340 | 5.0750 | 4.9340 | 4.9740 | 4.9740 | - |
| May 06, 2024 | 4.7720 | 5.0350 | 4.7720 | 5.0350 | 5.0350 | - |
| May 03, 2024 | 4.7700 | 4.9280 | 4.7700 | 4.9120 | 4.9120 | - |
| May 02, 2024 | 4.6940 | 4.9060 | 4.6940 | 4.8480 | 4.8480 | - |
| Apr 30, 2024 | 4.8800 | 4.9080 | 4.7580 | 4.7580 | 4.7580 | - |
| Apr 29, 2024 | 4.8640 | 4.9580 | 4.8080 | 4.9160 | 4.9160 | - |
| Apr 26, 2024 | 4.6440 | 4.9160 | 4.6440 | 4.9160 | 4.9160 | - |
| Apr 25, 2024 | 4.6080 | 4.6860 | 4.6080 | 4.6620 | 4.6620 | - |
| Apr 24, 2024 | 4.6440 | 4.7640 | 4.6440 | 4.6940 | 4.6940 | - |
| Apr 23, 2024 | 4.6360 | 4.7060 | 4.6320 | 4.7060 | 4.7060 | - |
| Apr 22, 2024 | 4.8640 | 4.8640 | 4.7300 | 4.7300 | 4.7300 | 500 |
| Apr 19, 2024 | 4.5820 | 4.6760 | 4.5820 | 4.6760 | 4.6760 | - |
| Apr 18, 2024 | 4.5680 | 4.6760 | 4.5680 | 4.6280 | 4.6280 | - |
| Apr 17, 2024 | 4.5660 | 4.7120 | 4.5660 | 4.6180 | 4.6180 | - |
| Apr 16, 2024 | 4.6860 | 4.7260 | 4.6360 | 4.6640 | 4.6640 | - |
| Apr 15, 2024 | 4.7960 | 4.8380 | 4.7320 | 4.7980 | 4.7980 | - |
| Apr 12, 2024 | 4.8180 | 5.0000 | 4.8180 | 4.9040 | 4.9040 | - |
| Apr 11, 2024 | 4.9440 | 4.9540 | 4.8000 | 4.8000 | 4.8000 | - |
| Apr 10, 2024 | 5.1150 | 5.1800 | 4.9540 | 4.9540 | 4.9540 | - |
| Apr 09, 2024 | 5.1650 | 5.2700 | 5.1650 | 5.2400 | 5.2400 | - |
| Apr 08, 2024 | 5.1100 | 5.2400 | 5.1100 | 5.2300 | 5.2300 | - |
| Apr 05, 2024 | 4.9840 | 5.1650 | 4.9840 | 5.1650 | 5.1650 | - |
| Apr 04, 2024 | 5.0850 | 5.1400 | 5.0850 | 5.1250 | 5.1250 | - |
| Apr 03, 2024 | 4.9600 | 5.1050 | 4.9600 | 5.1050 | 5.1050 | - |
| Apr 02, 2024 | 5.1200 | 5.1800 | 5.0700 | 5.0700 | 5.0700 | - |
| Mar 28, 2024 | 5.1350 | 5.2000 | 5.1000 | 5.1200 | 5.1200 | - |
| Mar 27, 2024 | 5.2550 | 5.3150 | 5.1850 | 5.1950 | 5.1950 | - |
| Mar 26, 2024 | 5.2100 | 5.2850 | 5.2100 | 5.2850 | 5.2850 | - |
| Mar 25, 2024 | 5.4650 | 5.4650 | 5.2750 | 5.2850 | 5.2850 | - |
| Mar 22, 2024 | 5.5300 | 5.7900 | 5.4750 | 5.4800 | 5.4800 | - |
| Mar 21, 2024 | 5.5300 | 5.7550 | 5.5250 | 5.7550 | 5.7550 | - |
| Mar 20, 2024 | 5.3900 | 5.5150 | 5.3900 | 5.5150 | 5.5150 | - |
| Mar 19, 2024 | 5.5900 | 5.6550 | 5.4900 | 5.5150 | 5.5150 | - |
| Mar 18, 2024 | 5.9650 | 6.0700 | 5.9000 | 5.9000 | 5.9000 | - |
| Mar 15, 2024 | 5.9250 | 5.9850 | 5.8900 | 5.8900 | 5.8900 | - |
| Mar 14, 2024 | 5.9100 | 6.0250 | 5.9100 | 5.9850 | 5.9850 | - |
| Mar 13, 2024 | 5.8700 | 5.9950 | 5.8700 | 5.9650 | 5.9650 | - |
| Mar 12, 2024 | 5.8350 | 5.9300 | 5.8100 | 5.9300 | 5.9300 | - |
| Mar 11, 2024 | 5.6850 | 5.8250 | 5.6850 | 5.8250 | 5.8250 | - |
| Mar 08, 2024 | 5.5650 | 5.7150 | 5.5650 | 5.7150 | 5.7150 | - |
| Mar 07, 2024 | 5.6000 | 5.6700 | 5.5950 | 5.5950 | 5.5950 | - |
| Mar 06, 2024 | 5.2950 | 5.6850 | 5.2950 | 5.6800 | 5.6800 | - |
| Mar 05, 2024 | 5.3800 | 5.5800 | 5.3300 | 5.3300 | 5.3300 | - |
| Mar 04, 2024 | 5.3800 | 5.5500 | 5.3800 | 5.4450 | 5.4450 | - |
| Mar 01, 2024 | 5.4000 | 5.4500 | 5.3650 | 5.3950 | 5.3950 | - |
| Feb 29, 2024 | 5.3650 | 5.4450 | 5.3400 | 5.4150 | 5.4150 | - |
| Feb 28, 2024 | 5.5800 | 5.5800 | 5.4300 | 5.4300 | 5.4300 | - |
| Feb 27, 2024 | 5.4300 | 5.6250 | 5.4300 | 5.6100 | 5.6100 | - |
| Feb 26, 2024 | 5.5000 | 5.5550 | 5.4700 | 5.5000 | 5.5000 | - |
| Feb 23, 2024 | 5.6500 | 5.6550 | 5.5800 | 5.5800 | 5.5800 | - |
| Feb 22, 2024 | 5.5950 | 5.7200 | 5.5900 | 5.7000 | 5.7000 | - |
| Feb 21, 2024 | 5.4950 | 5.5900 | 5.4950 | 5.5450 | 5.5450 | - |
| Feb 20, 2024 | 5.5250 | 5.5800 | 5.5250 | 5.5250 | 5.5250 | - |
| Feb 19, 2024 | 5.5450 | 5.5950 | 5.5200 | 5.5650 | 5.5650 | - |
| Feb 16, 2024 | 5.6800 | 5.7600 | 5.6800 | 5.6950 | 5.6950 | - |
| Feb 15, 2024 | 5.6600 | 5.7350 | 5.6600 | 5.7000 | 5.7000 | - |
| Feb 14, 2024 | 5.6950 | 5.7900 | 5.6950 | 5.7150 | 5.7150 | - |
| Feb 13, 2024 | 5.8250 | 5.8950 | 5.7750 | 5.7750 | 5.7750 | - |
| Feb 12, 2024 | 5.7600 | 5.9750 | 5.7550 | 5.9150 | 5.9150 | - |
| Feb 09, 2024 | 5.7400 | 5.8600 | 5.7400 | 5.8050 | 5.8050 | - |
| Feb 08, 2024 | 5.7000 | 5.8750 | 5.7000 | 5.8250 | 5.8250 | - |
| Feb 07, 2024 | 5.6950 | 5.8400 | 5.6950 | 5.8300 | 5.8300 | - |
| Feb 06, 2024 | 5.7150 | 5.8150 | 5.7000 | 5.7000 | 5.7000 | - |
| Feb 05, 2024 | 5.9150 | 5.9600 | 5.7950 | 5.8100 | 5.8100 | - |
| Feb 02, 2024 | 5.9250 | 6.1000 | 5.9250 | 5.9550 | 5.9550 | - |
| Feb 01, 2024 | 5.9200 | 6.0100 | 5.9200 | 5.9750 | 5.9750 | - |
| Jan 31, 2024 | 5.9300 | 6.0750 | 5.9300 | 6.0650 | 6.0650 | - |
| Jan 30, 2024 | 6.0750 | 6.0850 | 5.9750 | 5.9800 | 5.9800 | - |
| Jan 29, 2024 | 6.1600 | 6.1700 | 6.0000 | 6.1100 | 6.1100 | - |
| Jan 26, 2024 | 6.1000 | 6.2050 | 6.1000 | 6.2050 | 6.2050 | - |
| Jan 25, 2024 | 6.0450 | 6.1600 | 6.0450 | 6.1600 | 6.1600 | - |
| Jan 24, 2024 | 6.1050 | 6.1900 | 6.0800 | 6.1850 | 6.1850 | - |
| Jan 23, 2024 | 5.9850 | 6.1800 | 5.9850 | 6.1350 | 6.1350 | - |
| Jan 22, 2024 | 5.9450 | 6.0100 | 5.9450 | 6.0100 | 6.0100 | - |
| Jan 19, 2024 | 5.9500 | 6.0050 | 5.9500 | 6.0050 | 6.0050 | - |
| Jan 18, 2024 | 5.9500 | 6.0150 | 5.9500 | 6.0100 | 6.0100 | - |
| Jan 17, 2024 | 5.9500 | 6.0200 | 5.9000 | 5.9000 | 5.9000 | - |
| Jan 16, 2024 | 6.0050 | 6.1150 | 6.0050 | 6.1150 | 6.1150 | - |
| Jan 15, 2024 | 6.1350 | 6.1350 | 6.0850 | 6.0850 | 6.0850 | - |
| Jan 12, 2024 | 6.2350 | 6.3500 | 6.2150 | 6.3500 | 6.3500 | - |
| Jan 11, 2024 | 6.4950 | 6.5300 | 6.4300 | 6.4300 | 6.4300 | - |
| Jan 10, 2024 | 6.4150 | 6.4800 | 6.4150 | 6.4800 | 6.4800 | - |
| Jan 09, 2024 | 6.4250 | 6.4500 | 6.3850 | 6.4500 | 6.4500 | - |
| Jan 08, 2024 | 6.3100 | 6.3100 | 6.1850 | 6.2500 | 6.2500 | - |
| Jan 05, 2024 | 5.9200 | 6.3150 | 5.9200 | 6.3150 | 6.3150 | - |
| Jan 04, 2024 | 5.8650 | 5.9850 | 5.8650 | 5.9850 | 5.9850 | - |
| Jan 03, 2024 | 6.0500 | 6.0750 | 5.9250 | 5.9400 | 5.9400 | - |
| Jan 02, 2024 | 6.0800 | 6.1700 | 6.0800 | 6.1550 | 6.1550 | 150 |
| Dec 29, 2023 | 6.2950 | 6.2950 | 6.2000 | 6.2000 | 6.2000 | - |
| Dec 28, 2023 | 6.2950 | 6.2950 | 6.2550 | 6.2750 | 6.2750 | - |
| Dec 27, 2023 | 6.1850 | 6.3400 | 6.1850 | 6.3400 | 6.3400 | 400 |
| Dec 22, 2023 | 6.2050 | 6.2950 | 6.1850 | 6.2450 | 6.2450 | - |
| Dec 21, 2023 | 6.0350 | 6.2600 | 6.0350 | 6.2600 | 6.2600 | - |
| Dec 20, 2023 | 6.0300 | 6.2600 | 6.0300 | 6.1600 | 6.1600 | - |
| Dec 19, 2023 | 5.8650 | 6.1450 | 5.8650 | 6.0400 | 6.0400 | - |
| Dec 18, 2023 | 5.8900 | 5.9550 | 5.8700 | 5.9050 | 5.9050 | - |
| Dec 15, 2023 | 5.7900 | 6.0350 | 5.7900 | 5.9400 | 5.9400 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.