Aroundtown SA (BIT:1AT1)
Italy · Delayed Price · Currency is EUR 1.601
-0.029 (-1.78%)
At close: Oct 2, 2026
BIT:1AT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.78% | - |
| Oct 1, 2026 | 1.68 | 1.68 | 1.68 | 1.63 | 1.63 | -1.81% | 2,000 |
| Sep 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Sep 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.42% | - |
| Sep 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.65% | - |
| Sep 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.17% | - |
| Sep 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.96% | - |
| Sep 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.53% | - |
| Sep 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.11% | - |
| Sep 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.23% | - |
| Sep 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.84% | - |
| Sep 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.22% | - |
| Sep 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.31% | - |
| Sep 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.42% | - |
| Sep 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.41% | - |
| Sep 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.53% | - |
| Sep 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.52% | - |
| Sep 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.48% | - |
| Sep 8, 2026 | 1.81 | 1.81 | 1.81 | 1.89 | 1.89 | 1.94% | 2,000 |
| Sep 7, 2026 | 1.96 | 1.96 | 1.94 | 1.86 | 1.86 | -0.38% | 2,001 |
| Sep 4, 2026 | 2.00 | 2.00 | 2.00 | 1.86 | 1.86 | 0.87% | 1 |
| Sep 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.43% | - |
| Sep 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.76% | - |
| Sep 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.44% | - |
| Aug 31, 2026 | 2.00 | 2.10 | 2.00 | 1.92 | 1.92 | -5.88% | 2 |
| Aug 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.39% | - |
| Aug 27, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.39% | - |
| Aug 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.74% | - |
| Aug 25, 2026 | 2.05 | 2.06 | 2.05 | 2.11 | 2.11 | -5.37% | 1,610 |
| Aug 24, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -2.19% | - |
| Aug 21, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 5.35% | - |
| Aug 20, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.18% | - |
| Aug 19, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.65% | - |
| Aug 18, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.56% | - |
| Aug 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.18% | - |
| Aug 14, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.02% | - |
| Aug 13, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.23% | - |
| Aug 12, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.25% | - |
| Aug 11, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.09% | - |
| Aug 10, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.14% | - |
| Aug 7, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.61% | - |
| Aug 6, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.79% | - |
| Aug 5, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Aug 4, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.35% | - |
| Aug 3, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.44% | - |
| Jul 31, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.27% | - |
| Jul 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.36% | - |
| Jul 29, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.09% | - |
| Jul 28, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.99% | - |
| Jul 27, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 2.58% | - |