Skip to main content
logo
Aroundtown SA (ETR:AT1)
Germany flag Germany · Delayed Price · Currency is EUR
2.650
+0.028 (1.07%)
At close: Jan 27, 2026

Aroundtown Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20262.622.662.592.652.651.07%2,108,844
Jan 26, 20262.562.642.552.622.625.81%4,529,980
Jan 23, 20262.602.602.472.482.48-3.95%2,962,071
Jan 22, 20262.642.662.552.582.58-1.00%3,678,907
Jan 21, 20262.562.612.542.612.612.04%2,827,839
Jan 20, 20262.682.682.532.552.55-4.56%4,868,429
Jan 19, 20262.712.742.672.682.68-2.69%1,580,672
Jan 16, 20262.692.762.662.752.75-0.07%2,084,038
Jan 15, 20262.712.752.692.752.751.78%3,605,987
Jan 14, 20262.802.802.692.702.70-3.50%2,174,584
Jan 13, 20262.782.812.762.802.800.50%2,408,960
Jan 12, 20262.782.802.752.792.79-0.43%968,320
Jan 9, 20262.802.812.752.802.80-2,164,088
Jan 8, 20262.732.802.732.802.802.64%2,093,283
Jan 7, 20262.662.732.652.732.732.79%1,915,898
Jan 6, 20262.662.682.652.652.650.61%1,678,159
Jan 5, 20262.622.642.592.642.640.84%2,021,320
Jan 2, 20262.672.672.602.622.62-1.21%1,579,054
Dec 30, 20252.642.662.632.652.650.15%943,432
Dec 29, 20252.602.652.592.642.641.54%1,431,846
Dec 23, 20252.652.662.602.602.60-1.51%1,642,906
Dec 22, 20252.652.652.602.642.64-0.53%1,346,855
Dec 19, 20252.652.672.632.662.66-4,447,811
Dec 18, 20252.602.662.592.662.661.92%3,158,167
Dec 17, 20252.592.632.582.612.610.54%1,568,575
Dec 16, 20252.612.622.582.592.59-1.22%3,021,998
Dec 15, 20252.632.672.622.632.630.23%1,609,184
Dec 12, 20252.602.622.582.622.621.16%2,039,376
Dec 11, 20252.592.592.542.592.59-1,714,474
Dec 10, 20252.602.602.562.592.59-0.38%1,798,402
Dec 9, 20252.642.652.592.602.60-1.22%4,155,170
Dec 8, 20252.732.732.622.632.63-3.38%1,970,470
Dec 5, 20252.732.772.712.722.720.07%1,551,126
Dec 4, 20252.762.772.722.722.72-0.58%1,623,611
Dec 3, 20252.852.872.732.742.74-4.00%2,266,791
Dec 2, 20252.912.922.852.852.85-1.52%1,290,086
Dec 1, 20252.962.972.882.902.90-2.43%1,795,449
Nov 28, 20252.973.002.952.972.970.07%1,232,901
Nov 27, 20252.923.002.912.972.971.78%2,890,263
Nov 26, 20253.163.172.912.912.91-8.65%5,687,586
Nov 25, 20253.133.193.103.193.192.37%3,467,706
Nov 24, 20253.113.143.063.123.121.43%2,460,197
Nov 21, 20253.073.093.043.073.07-0.58%1,589,583
Nov 20, 20253.023.113.023.093.090.13%992,120
Nov 19, 20253.063.103.053.093.090.19%699,606
Nov 18, 20253.083.103.043.083.08-1.79%1,282,636
Nov 17, 20253.133.173.113.143.140.26%1,216,677
Nov 14, 20253.183.193.103.133.13-2.37%1,053,004
Nov 13, 20253.233.283.183.203.20-0.37%1,353,646
Nov 12, 20253.193.243.183.223.221.64%1,276,501