Aroundtown SA (ETR:AT1)
Germany · Delayed Price · Currency is EUR 3.356
+0.048 (1.45%)
Aug 8, 2025, 12:43 PM CET
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.29 | 3.34 | 3.25 | 3.31 | 3.31 | 0.61% | 987,069 |
| 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 |
| Jul 11, 2025 | 3.09 | 3.10 | 3.04 | 3.10 | 3.10 | 0.32% | 895,516 |
| Jul 10, 2025 | 3.07 | 3.12 | 3.04 | 3.09 | 3.09 | 1.64% | 1,779,569 |
| Jul 9, 2025 | 2.99 | 3.05 | 2.98 | 3.04 | 3.04 | 1.33% | 2,316,686 |
| Jul 8, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 1,247,008 |
| Jul 7, 2025 | 3.01 | 3.01 | 2.96 | 2.98 | 2.98 | -1.00% | 1,045,213 |
| Jul 4, 2025 | 3.02 | 3.05 | 2.99 | 3.01 | 3.01 | -0.99% | 391,580 |
| Jul 3, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.33% | 1,082,016 |
| Jul 2, 2025 | 3.12 | 3.13 | 3.02 | 3.03 | 3.03 | -2.88% | 1,072,464 |
| Jul 1, 2025 | 3.13 | 3.17 | 3.10 | 3.12 | 3.12 | 0.32% | 998,043 |
| Jun 30, 2025 | 3.09 | 3.18 | 3.09 | 3.11 | 3.11 | 0.65% | 2,180,820 |
| Jun 27, 2025 | 3.12 | 3.12 | 3.07 | 3.09 | 3.09 | -0.64% | 807,659 |
| Jun 26, 2025 | 3.07 | 3.13 | 3.07 | 3.11 | 3.11 | 1.97% | 1,063,440 |
| Jun 25, 2025 | 3.05 | 3.11 | 3.04 | 3.05 | 3.05 | 0.33% | 1,886,683 |
| Jun 24, 2025 | 3.08 | 3.11 | 3.03 | 3.04 | 3.04 | -0.98% | 2,086,729 |
| Jun 23, 2025 | 3.02 | 3.07 | 3.01 | 3.07 | 3.07 | 0.66% | 1,354,350 |
| Jun 20, 2025 | 3.02 | 3.11 | 3.02 | 3.05 | 3.05 | 0.99% | 4,241,816 |
| Jun 19, 2025 | 3.01 | 3.05 | 2.99 | 3.02 | 3.02 | -0.33% | 800,337 |
| Jun 18, 2025 | 2.97 | 3.06 | 2.97 | 3.03 | 3.03 | 1.00% | 3,328,956 |
| Jun 17, 2025 | 2.90 | 3.01 | 2.90 | 3.00 | 3.00 | 2.04% | 1,418,564 |
| Jun 16, 2025 | 2.82 | 2.95 | 2.82 | 2.94 | 2.94 | 4.26% | 1,202,803 |
| Jun 13, 2025 | 2.85 | 2.87 | 2.79 | 2.82 | 2.82 | -1.74% | 1,836,479 |
| Jun 12, 2025 | 2.97 | 2.97 | 2.85 | 2.87 | 2.87 | -3.04% | 1,930,985 |
| Jun 11, 2025 | 2.98 | 3.03 | 2.94 | 2.96 | 2.96 | -1.00% | 1,885,960 |
| Jun 10, 2025 | 2.97 | 2.99 | 2.91 | 2.99 | 2.99 | 1.36% | 1,972,119 |
| Jun 9, 2025 | 2.91 | 2.96 | 2.90 | 2.95 | 2.95 | 1.03% | 2,097,394 |
| Jun 6, 2025 | 2.93 | 2.95 | 2.91 | 2.92 | 2.92 | 1.04% | 879,297 |
| Jun 5, 2025 | 2.92 | 2.97 | 2.88 | 2.89 | 2.89 | -0.69% | 1,204,783 |
| Jun 4, 2025 | 2.93 | 2.97 | 2.88 | 2.91 | 2.91 | - | 2,327,384 |
| Jun 3, 2025 | 2.88 | 2.97 | 2.87 | 2.91 | 2.91 | 1.75% | 2,408,065 |
| Jun 2, 2025 | 2.81 | 2.87 | 2.78 | 2.86 | 2.86 | 2.14% | 1,590,275 |
| May 30, 2025 | 2.86 | 2.93 | 2.78 | 2.80 | 2.80 | -1.41% | 2,731,291 |