Skip to main content
logo
Aroundtown SA (ETR:AT1)
Germany flag Germany · Delayed Price · Currency is EUR
2.804
+0.014 (0.50%)
At close: Feb 16, 2026

Aroundtown Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20262.792.852.782.84-1.65%768,799
Feb 13, 20262.762.852.712.792.791.75%5,464,990
Feb 12, 20263.063.062.742.742.74-10.10%6,149,982
Feb 11, 20262.933.082.933.053.053.11%3,149,971
Feb 10, 20262.862.962.842.962.964.01%4,034,230
Feb 9, 20262.822.852.772.842.841.50%1,965,053
Feb 6, 20262.772.842.762.802.801.01%1,869,061
Feb 5, 20262.762.792.722.772.771.24%1,971,527
Feb 4, 20262.652.772.642.742.743.55%2,446,240
Feb 3, 20262.642.672.622.652.650.30%3,054,565
Feb 2, 20262.682.692.642.642.64-1.49%1,362,484
Jan 30, 20262.682.692.662.682.68-0.45%1,495,934
Jan 29, 20262.742.762.692.692.69-1.54%2,163,274
Jan 28, 20262.642.752.622.732.733.09%2,824,938
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