Aroundtown SA (ETR:AT1)
Germany · Delayed Price · Currency is EUR 3.232
-0.016 (-0.49%)
Sep 19, 2025, 5:35 PM CET
Aroundtown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.24 | 3.32 | 3.23 | 3.23 | 3.23 | -0.62% | 12,665,014 |
| Sep 18, 2025 | 3.28 | 3.32 | 3.24 | 3.25 | 3.25 | -0.61% | 1,647,188 |
| Sep 17, 2025 | 3.23 | 3.31 | 3.22 | 3.27 | 3.27 | 1.24% | 1,567,439 |
| Sep 16, 2025 | 3.33 | 3.34 | 3.23 | 3.23 | 3.23 | -3.00% | 2,088,520 |
| Sep 15, 2025 | 3.32 | 3.36 | 3.30 | 3.33 | 3.33 | 0.30% | 960,181 |
| Sep 12, 2025 | 3.31 | 3.36 | 3.31 | 3.32 | 3.32 | 0.30% | 1,118,346 |
| Sep 11, 2025 | 3.29 | 3.32 | 3.25 | 3.31 | 3.31 | 0.61% | 1,377,033 |
| Sep 10, 2025 | 3.30 | 3.33 | 3.25 | 3.29 | 3.29 | -0.60% | 1,248,987 |
| Sep 9, 2025 | 3.28 | 3.33 | 3.25 | 3.31 | 3.31 | -0.90% | 1,509,972 |
| Sep 8, 2025 | 3.35 | 3.36 | 3.32 | 3.34 | 3.34 | 0.30% | 922,071 |
| Sep 5, 2025 | 3.27 | 3.37 | 3.25 | 3.33 | 3.33 | 2.78% | 1,896,484 |
| Sep 4, 2025 | 3.27 | 3.29 | 3.23 | 3.24 | 3.24 | -0.31% | 1,416,896 |
| Sep 3, 2025 | 3.22 | 3.26 | 3.19 | 3.25 | 3.25 | 1.25% | 1,640,733 |
| Sep 2, 2025 | 3.34 | 3.34 | 3.16 | 3.21 | 3.21 | -3.89% | 2,534,795 |
| Sep 1, 2025 | 3.40 | 3.41 | 3.32 | 3.34 | 3.34 | -1.47% | 1,505,482 |
| Aug 29, 2025 | 3.40 | 3.45 | 3.38 | 3.39 | 3.39 | -0.29% | 1,706,241 |
| Aug 28, 2025 | 3.28 | 3.41 | 3.26 | 3.40 | 3.40 | 3.66% | 2,656,396 |
| Aug 27, 2025 | 3.47 | 3.47 | 3.22 | 3.28 | 3.28 | -5.48% | 6,334,223 |
| Aug 26, 2025 | 3.42 | 3.52 | 3.42 | 3.47 | 3.47 | -0.29% | 2,798,357 |
| Aug 25, 2025 | 3.48 | 3.50 | 3.43 | 3.48 | 3.48 | -0.29% | 1,834,550 |
| Aug 22, 2025 | 3.36 | 3.49 | 3.34 | 3.49 | 3.49 | 3.87% | 1,765,721 |
| Aug 21, 2025 | 3.35 | 3.36 | 3.31 | 3.36 | 3.36 | - | 1,110,816 |
| Aug 20, 2025 | 3.35 | 3.36 | 3.31 | 3.36 | 3.36 | 0.30% | 781,733 |
| Aug 19, 2025 | 3.39 | 3.39 | 3.34 | 3.35 | 3.35 | -0.59% | 689,766 |
| Aug 18, 2025 | 3.40 | 3.48 | 3.35 | 3.37 | 3.37 | -0.30% | 1,798,213 |
| Aug 15, 2025 | 3.44 | 3.44 | 3.37 | 3.38 | 3.38 | -0.59% | 1,471,841 |
| Aug 14, 2025 | 3.35 | 3.43 | 3.33 | 3.40 | 3.40 | 2.72% | 2,570,059 |
| Aug 13, 2025 | 3.26 | 3.33 | 3.25 | 3.31 | 3.31 | 1.85% | 1,314,271 |
| Aug 12, 2025 | 3.29 | 3.33 | 3.25 | 3.25 | 3.25 | -1.81% | 974,266 |
| Aug 11, 2025 | 3.35 | 3.35 | 3.29 | 3.31 | 3.31 | -0.30% | 1,142,190 |
| Aug 8, 2025 | 3.32 | 3.38 | 3.31 | 3.32 | 3.32 | 0.30% | 1,528,357 |
| Aug 7, 2025 | 3.29 | 3.34 | 3.25 | 3.31 | 3.31 | 0.61% | 1,579,184 |
| Aug 6, 2025 | 3.21 | 3.32 | 3.21 | 3.29 | 3.29 | 2.49% | 2,936,980 |
| Aug 5, 2025 | 3.22 | 3.22 | 3.19 | 3.21 | 3.21 | 0.31% | 832,813 |
| Aug 4, 2025 | 3.14 | 3.20 | 3.13 | 3.20 | 3.20 | 2.56% | 1,596,619 |
| Aug 1, 2025 | 3.15 | 3.15 | 3.07 | 3.12 | 3.12 | -1.58% | 2,071,818 |
| Jul 31, 2025 | 3.17 | 3.23 | 3.17 | 3.17 | 3.17 | - | 2,890,724 |
| Jul 30, 2025 | 3.19 | 3.21 | 3.14 | 3.17 | 3.17 | -0.63% | 804,685 |
| Jul 29, 2025 | 3.17 | 3.19 | 3.14 | 3.19 | 3.19 | 0.63% | 1,069,744 |
| Jul 28, 2025 | 3.14 | 3.21 | 3.14 | 3.17 | 3.17 | 1.28% | 1,730,139 |
| Jul 25, 2025 | 3.17 | 3.17 | 3.11 | 3.13 | 3.13 | -1.57% | 848,098 |
| Jul 24, 2025 | 3.15 | 3.19 | 3.12 | 3.18 | 3.18 | 0.63% | 2,696,312 |
| Jul 23, 2025 | 3.20 | 3.20 | 3.15 | 3.16 | 3.16 | -1.25% | 1,176,601 |
| Jul 22, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 1.59% | 1,404,810 |
| Jul 21, 2025 | 3.11 | 3.16 | 3.11 | 3.15 | 3.15 | 1.29% | 1,059,053 |
| Jul 18, 2025 | 3.06 | 3.11 | 3.05 | 3.11 | 3.11 | 0.65% | 844,456 |
| Jul 17, 2025 | 3.09 | 3.12 | 3.07 | 3.09 | 3.09 | - | 552,794 |
| Jul 16, 2025 | 3.08 | 3.09 | 3.05 | 3.09 | 3.09 | 0.32% | 1,012,047 |
| Jul 15, 2025 | 3.08 | 3.12 | 3.08 | 3.08 | 3.08 | -0.32% | 948,953 |
| Jul 14, 2025 | 3.06 | 3.12 | 3.06 | 3.09 | 3.09 | -0.32% | 1,076,839 |