Milan - Delayed Quote
EUR
Ariston Holding N.V. (ARIS.MI)
3.3500
-0.0260
(-0.77%)
As of 4:09:46 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
3.3500
3.4120
3.3040
3.3580
3.3580
420,057
Nov 2, 2026
3.4580
3.4740
3.3440
3.3760
3.3760
732,038
Oct 30, 2026
3.5400
3.5640
3.4540
3.4660
3.4660
244,495
Oct 29, 2026
3.4600
3.5440
3.4360
3.5120
3.5120
565,087
Oct 28, 2026
3.4440
3.5300
3.4140
3.4800
3.4800
373,827
Oct 27, 2026
3.3920
3.4480
3.3540
3.4220
3.4220
325,739
Oct 26, 2026
3.3600
3.4020
3.2700
3.3860
3.3860
418,741
Oct 23, 2026
3.2840
3.3200
3.2500
3.2600
3.2600
248,381
Oct 22, 2026
3.3840
3.3840
3.2600
3.2840
3.2840
463,697
Oct 21, 2026
3.4080
3.4080
3.3260
3.3420
3.3420
165,849
Oct 20, 2026
3.3920
3.3920
3.2960
3.3360
3.3360
250,911
Oct 19, 2026
3.3280
3.3740
3.3060
3.3660
3.3660
256,504
Oct 16, 2026
3.3520
3.4600
3.3360
3.3540
3.3540
763,260
Oct 15, 2026
3.3180
3.3500
3.2120
3.3500
3.3500
903,204
Oct 14, 2026
3.4420
3.4600
3.3000
3.3000
3.3000
516,139
Oct 13, 2026
3.3600
3.4400
3.3000
3.4240
3.4240
970,569
Oct 12, 2026
3.8640
3.9260
3.2600
3.3440
3.3440
3,237,357
Oct 9, 2026
4.2000
4.2000
3.8460
3.8460
3.8460
737,907
Oct 8, 2026
4.1240
4.1600
3.9700
4.0320
4.0320
370,813
Oct 7, 2026
4.2700
4.3440
4.0860
4.1080
4.1080
550,372
Oct 6, 2026
4.3300
4.4360
4.2660
4.3580
4.3580
470,043
Oct 5, 2026
4.1700
4.3140
4.1620
4.2440
4.2440
556,948
Oct 2, 2026
4.2200
4.2900
4.1660
4.2560
4.2560
536,210
Oct 1, 2026
4.2160
4.3000
4.1000
4.1260
4.1260
901,779
Sep 30, 2026
4.2500
4.3800
4.2440
4.3080
4.3080
1,006,301
Sep 29, 2026
4.1400
4.2700
4.1300
4.2180
4.2180
766,229
Sep 28, 2026
4.0100
4.1900
4.0020
4.1320
4.1320
1,064,884
Sep 25, 2026
3.9200
4.0000
3.8980
4.0000
4.0000
317,406
Sep 24, 2026
3.9420
3.9980
3.9140
3.9140
3.9140
350,488
Sep 23, 2026
3.9600
4.0120
3.8440
3.9860
3.9860
978,763
Sep 22, 2026
3.7940
3.9500
3.7640
3.9300
3.9300
1,492,907
Sep 21, 2026
3.6180
3.7940
3.6180
3.7940
3.7940
508,131
Sep 18, 2026
3.6100
3.6820
3.5940
3.6180
3.6180
330,700
Sep 17, 2026
3.6680
3.7200
3.6660
3.6920
3.6920
231,942
Sep 16, 2026
3.4600
3.6580
3.4600
3.6260
3.6260
345,437
Sep 15, 2026
3.5500
3.5700
3.4720
3.5600
3.5600
216,945
Sep 14, 2026
3.6260
3.6260
3.4800
3.5360
3.5360
404,539
Sep 11, 2026
3.6080
3.6260
3.5800
3.6260
3.6260
158,454
Sep 10, 2026
3.6700
3.6700
3.5840
3.6000
3.6000
136,916
Sep 9, 2026
3.7000
3.7700
3.5840
3.6280
3.6280
423,458
Sep 8, 2026
3.8000
3.8000
3.7100
3.7520
3.7520
118,965
Sep 7, 2026
3.7700
3.8440
3.7500
3.7780
3.7780
152,126
Sep 4, 2026
3.8000
3.9120
3.7500
3.8400
3.8400
456,686
Sep 3, 2026
3.8900
4.0020
3.7360
3.7480
3.7480
597,314
Sep 2, 2026
3.8100
3.8840
3.7860
3.8080
3.8080
245,865
Sep 1, 2026
3.8980
3.8980
3.7880
3.8700
3.8700
348,612
Aug 31, 2026
3.9000
3.9180
3.8500
3.8740
3.8740
273,749
Aug 28, 2026
3.8800
3.9200
3.8600
3.8720
3.8720
210,662
Aug 27, 2026
3.9060
3.9260
3.8440
3.8600
3.8600
298,580
Aug 26, 2026
3.7700
3.9200
3.7600
3.8980
3.8980
557,183
Aug 25, 2026
3.6380
3.7660
3.6380
3.7520
3.7520
276,022
Aug 24, 2026
3.6900
3.7080
3.6000
3.6600
3.6600
202,667
Aug 21, 2026
3.6360
3.6900
3.5820
3.6680
3.6680
276,567
Aug 20, 2026
3.6440
3.6440
3.5400
3.5840
3.5840
545,713
Aug 19, 2026
3.5500
3.6080
3.5200
3.6080
3.6080
293,908
Aug 18, 2026
3.6500
3.6500
3.5560
3.5660
3.5660
376,601
Aug 17, 2026
3.7180
3.7240
3.6380
3.6400
3.6400
292,115
Aug 14, 2026
3.7120
3.7640
3.7040
3.7140
3.7140
142,311
Aug 13, 2026
3.7160
3.7800
3.7160
3.7380
3.7380
209,514
Aug 12, 2026
3.8140
3.8400
3.7020
3.7160
3.7160
332,807
Aug 11, 2026
3.8200
3.8400
3.7120
3.7900
3.7900
239,875
Aug 10, 2026
3.8820
3.8820
3.7680
3.8060
3.8060
340,303
Aug 7, 2026
3.8400
3.9080
3.7880
3.8660
3.8660
355,480
Aug 6, 2026
3.7860
3.9080
3.7700
3.8400
3.8400
467,778
Aug 5, 2026
3.7960
3.8200
3.7440
3.7620
3.7620
289,542
Aug 4, 2026
3.6880
3.7700
3.5640
3.7600
3.7600
570,882
Aug 3, 2026
3.6900
3.7040
3.6100
3.6320
3.6320
332,515
Jul 31, 2026
3.6980
3.7100
3.6020
3.6420
3.6420
309,859
Jul 30, 2026
3.6920
3.7500
3.5220
3.6620
3.6620
979,699
Jul 29, 2026
3.6320
3.9940
3.6000
3.6480
3.6480
1,582,375
Jul 28, 2026
3.6460
3.7100
3.5520
3.6320
3.6320
459,475
Jul 27, 2026
3.6800
3.7140
3.5240
3.5500
3.5500
429,103
Jul 24, 2026
3.6280
3.6540
3.5640
3.6220
3.6220
192,725
Jul 23, 2026
3.6200
3.6200
3.5040
3.5700
3.5700
334,352
Jul 22, 2026
3.6120
3.6200
3.4900
3.6060
3.6060
205,735
Jul 21, 2026
3.6060
3.6060
3.5080
3.5500
3.5500
248,428
Jul 20, 2026
3.6600
3.6740
3.5360
3.5400
3.5400
218,499
Jul 17, 2026
3.6940
3.6940
3.5680
3.6460
3.6460
318,289
Jul 16, 2026
3.6660
3.7200
3.6420
3.6840
3.6840
325,009
Jul 15, 2026
3.6020
3.8340
3.5500
3.6860
3.6860
722,162
Jul 14, 2026
3.5200
3.6260
3.5140
3.5540
3.5540
296,451
Jul 13, 2026
3.4400
3.5780
3.3840
3.5600
3.5600
465,612
Jul 10, 2026
3.4180
3.4680
3.3900
3.4340
3.4340
190,792
Jul 9, 2026
3.4180
3.5080
3.3620
3.4260
3.4260
700,178
Jul 8, 2026
3.5160
3.5160
3.3600
3.3680
3.3680
693,872
Jul 7, 2026
3.6380
3.6700
3.5100
3.5360
3.5360
451,978
Jul 6, 2026
3.6460
3.6800
3.5900
3.6380
3.6380
349,905
Jul 3, 2026
3.6680
3.6940
3.5760
3.6360
3.6360
250,609
Jul 2, 2026
3.6000
3.6740
3.5520
3.6480
3.6480
478,502
Jul 1, 2026
3.6100
3.6200
3.5180
3.6200
3.6200
377,812
Jun 30, 2026
3.5360
3.6100
3.4740
3.5900
3.5900
321,597
Jun 29, 2026
3.5620
3.5960
3.4780
3.5280
3.5280
575,044
Jun 26, 2026
3.4800
3.6320
3.4360
3.5460
3.5460
1,227,384
Jun 25, 2026
3.3200
3.4980
3.3200
3.4680
3.4680
725,524
Jun 24, 2026
3.2340
3.3760
3.2340
3.3460
3.3460
566,183
Jun 23, 2026
3.2500
3.2900
3.1820
3.2740
3.2740
389,986
Jun 22, 2026
3.3440
3.3500
3.2320
3.2500
3.2500
293,653
Jun 19, 2026
3.3400
3.3660
3.2280
3.3300
3.3300
1,153,615
Jun 18, 2026
3.3780
3.3780
3.2220
3.3000
3.3000
684,952
Jun 17, 2026
3.3320
3.4200
3.3240
3.3780
3.3780
716,334
Jun 16, 2026
3.3000
3.3600
3.2480
3.3340
3.3340
784,513
Jun 15, 2026
3.3220
3.3700
3.2740
3.3000
3.3000
753,096
Jun 12, 2026
3.1500
3.2900
3.1500
3.2200
3.2200
1,073,235
Jun 11, 2026
3.1300
3.1620
3.1020
3.1140
3.1140
380,097
Jun 10, 2026
3.1060
3.1540
3.0840
3.1280
3.1280
604,955
Jun 9, 2026
3.1720
3.1940
3.1140
3.1140
3.1140
1,046,282
Jun 8, 2026
3.2100
3.2300
3.1420
3.1860
3.1860
674,283
Jun 5, 2026
3.2580
3.3280
3.2340
3.2440
3.2440
392,901
Jun 4, 2026
3.3100
3.3700
3.2500
3.2640
3.2640
557,659
Jun 3, 2026
3.2640
3.3720
3.2240
3.3020
3.3020
657,495
Jun 2, 2026
3.2900
3.2980
3.2040
3.2840
3.2840
425,275
Jun 1, 2026
3.4060
3.4700
3.2420
3.2440
3.2440
1,259,422
May 29, 2026
3.3280
3.3460
3.2720
3.3220
3.3220
619,429
May 28, 2026
3.1740
3.3320
3.1240
3.2800
3.2800
953,012
May 27, 2026
3.2060
3.2420
3.1630
3.1840
3.1840
970,936
May 26, 2026
3.2500
3.3240
3.1840
3.2000
3.2000
640,838
May 25, 2026
3.2800
3.3140
3.2320
3.2500
3.2500
1,156,612
May 22, 2026
3.2000
3.2640
3.1040
3.2000
3.2000
1,274,046
May 21, 2026
3.2200
3.2360
3.1220
3.1220
3.1220
1,050,587
May 20, 2026
3.4000
3.4020
3.1600
3.2040
3.2040
2,331,165
May 19, 2026
3.5940
3.5940
3.4400
3.4400
3.4400
771,803
May 18, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
3.5860
3.6400
3.5080
3.6100
3.6100
275,723
May 15, 2026
3.7280
3.8060
3.6600
3.6840
3.5840
310,127
May 14, 2026
3.7160
3.7500
3.6560
3.7020
3.6015
271,812
May 13, 2026
3.7480
3.8680
3.7160
3.7160
3.6151
162,367
May 12, 2026
3.7700
3.8160
3.7120
3.7580
3.6560
243,499
May 11, 2026
3.7300
3.8200
3.6940
3.7900
3.6871
244,481
May 8, 2026
3.7220
3.7980
3.6360
3.7220
3.6210
468,815
May 7, 2026
3.8740
3.9080
3.7080
3.7840
3.6813
586,211
May 6, 2026
3.8240
4.1240
3.6500
3.8180
3.7144
770,372
May 5, 2026
3.8200
3.9700
3.8200
3.9140
3.8078
298,623
May 4, 2026
3.9100
3.9560
3.8500
3.8720
3.7669
108,734
Apr 30, 2026
3.9280
3.9700
3.8240
3.9240
3.8175
125,089
Apr 29, 2026
4.0280
4.0280
3.8840
3.9320
3.8253
206,155
Apr 28, 2026
3.9260
3.9860
3.8800
3.9080
3.8019
116,004
Apr 27, 2026
3.9400
4.0700
3.8980
3.9140
3.8078
71,521
Apr 24, 2026
4.0040
4.0200
3.9340
3.9400
3.8331
360,484
Apr 23, 2026
4.0200
4.1040
4.0020
4.0400
3.9303
137,926
Apr 22, 2026
4.0720
4.1300
4.0200
4.0340
3.9245
119,344
Apr 21, 2026
4.1280
4.1280
4.0500
4.0920
3.9809
97,900
Apr 20, 2026
4.0440
4.2500
4.0240
4.0800
3.9693
304,477
Apr 17, 2026
3.9900
4.1960
3.9900
4.1060
3.9945
288,236
Apr 16, 2026
4.0260
4.0480
3.9760
4.0280
3.9187
141,769
Apr 15, 2026
4.0800
4.0800
3.9760
4.0260
3.9167
129,821
Apr 14, 2026
3.9300
4.0640
3.9300
4.0220
3.9128
274,205
Apr 13, 2026
3.9300
4.0140
3.8900
3.9220
3.8155
269,881
Apr 10, 2026
4.0440
4.0600
3.9100
3.9960
3.8875
354,812
Apr 9, 2026
3.9680
4.0640
3.9680
4.0440
3.9342
145,803
Apr 8, 2026
4.0000
4.1100
3.9700
4.0600
3.9498
677,609
Apr 7, 2026
3.8000
3.9240
3.7320
3.8000
3.6969
238,036
Apr 2, 2026
3.8000
3.8300
3.7000
3.8000
3.6969
187,169
Apr 1, 2026
3.7400
3.8240
3.7280
3.8200
3.7163
172,611
Mar 31, 2026
3.6500
3.7220
3.6120
3.6740
3.5743
242,659
Mar 30, 2026
3.5240
3.6360
3.4920
3.6360
3.5373
212,447
Mar 27, 2026
3.7200
3.7260
3.5000
3.5760
3.4789
393,673
Mar 26, 2026
3.6900
3.7560
3.6680
3.6840
3.5840
147,921
Mar 25, 2026
3.7880
3.8400
3.6560
3.7700
3.6677
193,567
Mar 24, 2026
3.6920
3.7520
3.6100
3.7420
3.6404
253,564
Mar 23, 2026
3.6860
3.7360
3.4840
3.6380
3.5392
450,574
Mar 20, 2026
3.7000
3.7220
3.5680
3.5800
3.4828
221,436
Mar 19, 2026
3.7880
3.7880
3.5800
3.6240
3.5256
503,455
Mar 18, 2026
3.7700
3.8560
3.7000
3.7700
3.6677
248,848
Mar 17, 2026
3.7260
3.7600
3.6500
3.7100
3.6093
595,211
Mar 16, 2026
4.0000
4.0000
3.7100
3.7260
3.6249
224,549
Mar 13, 2026
3.9780
3.9780
3.8000
3.8660
3.7611
449,195
Mar 12, 2026
3.8620
3.9340
3.8580
3.9180
3.8116
389,461
Mar 11, 2026
4.0320
4.0420
3.9300
3.9300
3.8233
374,026
Mar 10, 2026
3.9900
4.1280
3.9700
4.0700
3.9595
721,175
Mar 9, 2026
4.0000
4.0000
3.8600
3.8760
3.7708
714,181
Mar 6, 2026
4.1920
4.2100
4.0240
4.0480
3.9381
266,539
Mar 5, 2026
4.2980
4.3200
4.0700
4.0700
3.9595
591,182
Mar 4, 2026
4.0000
4.5900
3.9960
4.2840
4.1677
1,502,063
Mar 3, 2026
4.8760
4.8820
3.9040
3.9720
3.8642
2,081,840
Mar 2, 2026
4.8780
5.0550
4.8780
4.9080
4.7748
206,651
Feb 27, 2026
4.9980
5.0700
4.9300
5.0600
4.9226
200,790
Feb 26, 2026
4.9140
4.9800
4.9020
4.9540
4.8195
157,812
Feb 25, 2026
5.0350
5.1000
4.9080
4.9380
4.8040
168,303
Feb 24, 2026
5.2450
5.2450
4.9680
5.0100
4.8740
237,467
Feb 23, 2026
5.1100
5.1900
5.0450
5.1500
5.0102
94,398
Feb 20, 2026
5.1800
5.1800
5.0850
5.1250
4.9859
115,230
Feb 19, 2026
5.3150
5.3150
5.1450
5.1750
5.0345
188,577
Feb 18, 2026
5.2050
5.3400
5.1950
5.3100
5.1659
130,186
Feb 17, 2026
5.2000
5.2450
5.1400
5.2450
5.1026
322,503
Feb 16, 2026
5.3850
5.3850
5.2100
5.2550
5.1124
229,852
Feb 13, 2026
5.4100
5.4400
5.2750
5.3550
5.2096
216,653
Feb 12, 2026
5.5900
5.7150
5.4800
5.4900
5.3410
415,503
Feb 11, 2026
5.5150
5.5450
5.4250
5.5100
5.3604
196,708
Feb 10, 2026
5.1750
5.5900
5.1750
5.5150
5.3653
3,720,850
Feb 9, 2026
5.0000
5.1800
4.9920
5.1700
5.0297
391,511
Feb 6, 2026
4.9700
4.9860
4.8820
4.9860
4.8507
194,511
Feb 5, 2026
4.8240
5.0000
4.8200
4.9800
4.8448
588,890
Feb 4, 2026
4.6900
4.8680
4.6900
4.8020
4.6717
146,030
Feb 3, 2026
4.7340
4.7900
4.7060
4.7060
4.5783
214,444
Feb 2, 2026
4.8140
4.8220
4.6940
4.7340
4.6055
92,922
Jan 30, 2026
4.7000
4.8640
4.7000
4.7500
4.6211
247,089
Jan 29, 2026
4.7700
4.8040
4.6920
4.7820
4.6522
260,226
Jan 28, 2026
4.6500
4.7740
4.6500
4.7460
4.6172
168,793
Jan 27, 2026
4.7500
4.7860
4.6380
4.7180
4.5899
193,242
Jan 26, 2026
4.7200
4.7720
4.6600
4.7180
4.5899
309,407
Jan 23, 2026
4.6960
4.7180
4.6260
4.7180
4.5899
128,812
Jan 22, 2026
4.6200
4.7400
4.5640
4.6560
4.5296
358,981
Jan 21, 2026
4.3200
4.4980
4.3200
4.4980
4.3759
251,452
Jan 20, 2026
4.5200
4.5700
4.3800
4.3800
4.2611
250,676
Jan 19, 2026
4.6540
4.6540
4.5120
4.5380
4.4148
161,371
Jan 16, 2026
4.5860
4.7580
4.5840
4.6100
4.4849
196,731
Jan 15, 2026
4.6080
4.6840
4.5000
4.6300
4.5043
438,637
Jan 14, 2026
4.4180
4.6160
4.3880
4.5260
4.4031
435,552
Jan 13, 2026
4.3160
4.4040
4.2760
4.4020
4.2825
290,314
Jan 12, 2026
4.3260
4.4280
4.2760
4.3040
4.1872
178,816
Jan 9, 2026
4.4120
4.4120
4.3120
4.3520
4.2339
155,891
Jan 8, 2026
4.4600
4.4600
4.2840
4.3560
4.2378
205,322
Jan 7, 2026
4.5000
4.5000
4.3440
4.3840
4.2650
322,762
Jan 6, 2026
4.5800
4.5800
4.3980
4.4180
4.2981
152,902
Jan 5, 2026
4.5800
4.5800
4.3760
4.4380
4.3175
294,989
Jan 2, 2026
4.4440
4.4940
4.4220
4.4840
4.3623
153,558
Dec 30, 2025
4.4720
4.4920
4.4220
4.4560
4.3350
245,345
Dec 29, 2025
4.5880
4.5880
4.4700
4.4880
4.3662
120,650
Dec 23, 2025
4.5620
4.5620
4.4760
4.5180
4.3954
161,818
Dec 22, 2025
4.5980
4.6000
4.4400
4.5040
4.3817
297,635
Dec 19, 2025
4.7100
4.7340
4.5480
4.5480
4.4245
452,542
Dec 18, 2025
4.4500
4.7720
4.4060
4.7500
4.6211
948,777
Dec 17, 2025
4.5820
4.5820
4.3940
4.4500
4.3292
827,966
Dec 16, 2025
4.2880
4.3800
4.2600
4.3240
4.2066
178,517
Dec 15, 2025
4.3980
4.3980
4.2900
4.3700
4.2514
269,783
Dec 12, 2025
4.3740
4.3920
4.3200
4.3260
4.2086
153,871
Dec 11, 2025
4.1800
4.3720
4.1800
4.3260
4.2086
247,052
Dec 10, 2025
4.3000
4.3000
4.2080
4.2460
4.1307
156,521
Dec 9, 2025
4.3000
4.4140
4.1100
4.2280
4.1132
334,847
Dec 8, 2025
4.4000
4.4360
4.3480
4.3480
4.2300
149,677
Dec 5, 2025
4.4000
4.4500
4.3200
4.4020
4.2825
306,926
Dec 4, 2025
4.4860
4.4940
4.3440
4.3440
4.2261
447,500
Dec 3, 2025
4.3300
4.5140
4.2980
4.3960
4.2767
570,109
Dec 2, 2025
4.3000
4.4860
4.2800
4.3400
4.2222
672,604
Dec 1, 2025
4.2620
4.2620
4.1420
4.2500
4.1346
286,062
Nov 28, 2025
4.2000
4.3280
4.1380
4.2620
4.1463
644,802
Nov 27, 2025
4.1200
4.2260
4.0100
4.2260
4.1113
398,955
Nov 26, 2025
4.1120
4.1460
4.0620
4.0620
3.9517
190,615
Nov 25, 2025
4.1880
4.2080
4.0320
4.0760
3.9654
330,147
Nov 24, 2025
3.9500
4.2440
3.9480
4.1820
4.0685
1,212,122
Nov 21, 2025
3.9060
4.0200
3.8200
3.9320
3.8253
489,872
Nov 20, 2025
3.8500
3.9360
3.6860
3.8900
3.7844
762,190
Nov 19, 2025
3.6260
3.8300
3.6040
3.7660
3.6638
581,910
Nov 18, 2025
3.5200
3.6300
3.5020
3.6280
3.5295
194,881
Nov 17, 2025
3.6200
3.6440
3.5240
3.5780
3.4809
261,465
Nov 14, 2025
3.6500
3.6520
3.5740
3.6200
3.5217
266,047
Nov 13, 2025
3.6500
3.7500
3.6500
3.6800
3.5801
323,455
Nov 12, 2025
3.6940
3.7880
3.6480
3.6660
3.5665
296,995
Nov 11, 2025
3.7340
3.7340
3.6440
3.6740
3.5743
224,836
Nov 10, 2025
3.7760
3.7960
3.6300
3.6560
3.5568
311,656
Nov 7, 2025
3.9500
3.9760
3.7020
3.7120
3.6112
570,091
Nov 6, 2025
3.8000
4.1100
3.7960
3.9500
3.8428
1,614,868
Nov 5, 2025
3.5800
3.8140
3.4520
3.7060
3.6054
2,325,259
Nov 4, 2025
3.5300
3.5380
3.4600
3.4840
3.3894
484,905
Nov 3, 2025
3.6180
3.7020
3.5340
3.5340
3.4381
490,044
