Aroundtown SA (BIT:1AT1)
Italy · Delayed Price · Currency is EUR 3.362
0.00 (0.00%)
At close: Sep 18, 2025
Aroundtown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.70% | - |
| Sep 18, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.67% | - |
| Sep 17, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.33% | - |
| Sep 16, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.55% | - |
| Sep 15, 2025 | 3.45 | 3.45 | 3.45 | 3.36 | 3.36 | 0.78% | 29 |
| Sep 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.58% | - |
| Sep 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.30% | - |
| Sep 10, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Sep 9, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.61% | - |
| Sep 8, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.24% | - |
| Sep 5, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.08% | - |
| Sep 4, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.43% | - |
| Sep 3, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.19% | - |
| Sep 2, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -3.92% | - |
| Sep 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.46% | - |
| Aug 29, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.22% | - |
| Aug 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.40% | - |
| Aug 27, 2025 | 3.62 | 3.62 | 3.39 | 3.29 | 3.29 | -4.52% | 501 |
| Aug 26, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.35% | - |
| Aug 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.00% | - |
| Aug 22, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Aug 21, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.24% | - |
| Aug 20, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.48% | - |
| Aug 19, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Aug 18, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Aug 14, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.52% | - |
| Aug 13, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.99% | - |
| Aug 12, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Aug 11, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Aug 8, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.03% | - |
| Aug 7, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 6, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.93% | - |
| Aug 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.39% | - |
| Aug 4, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.39% | - |
| Aug 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.25% | - |
| Jul 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.95% | - |
| Jul 30, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.32% | - |
| Jul 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.06% | - |
| Jul 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.13% | - |
| Jul 25, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.25% | - |
| Jul 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.07% | - |
| Jul 23, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.76% | - |
| Jul 22, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.89% | - |
| Jul 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.01% | - |
| Jul 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.71% | - |
| Jul 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.71% | - |
| Jul 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.77% | - |
| Jul 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.13% | - |
| Jul 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.91% | - |
| Jul 11, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.58% | - |