Aroundtown SA (ETR:AT1)
Germany flag Germany · Delayed Price · Currency is EUR
3.388
-0.010 (-0.29%)
Aug 29, 2025, 5:35 PM CET

Aroundtown Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253.403.453.383.393.39-0.29%1,706,241
Aug 28, 20253.283.413.263.403.403.66%2,656,396
Aug 27, 20253.473.473.223.283.28-5.48%6,334,223
Aug 26, 20253.423.523.423.473.47-0.29%2,798,357
Aug 25, 20253.483.503.433.483.48-0.29%1,834,550
Aug 22, 20253.363.493.343.493.493.87%1,765,721
Aug 21, 20253.353.363.313.363.36-1,110,816
Aug 20, 20253.353.363.313.363.360.30%781,733
Aug 19, 20253.393.393.343.353.35-0.59%689,766
Aug 18, 20253.403.483.353.373.37-0.30%1,798,213
Aug 15, 20253.443.443.373.383.38-0.59%1,471,841
Aug 14, 20253.353.433.333.403.402.72%2,570,059
Aug 13, 20253.263.333.253.313.311.85%1,314,271
Aug 12, 20253.293.333.253.253.25-1.81%974,266
Aug 11, 20253.353.353.293.313.31-0.30%1,142,190
Aug 8, 20253.323.383.313.323.320.30%1,528,357
Aug 7, 20253.293.343.253.313.310.61%1,579,184
Aug 6, 20253.213.323.213.293.292.49%2,936,980
Aug 5, 20253.223.223.193.213.210.31%832,813
Aug 4, 20253.143.203.133.203.202.56%1,596,619
Aug 1, 20253.153.153.073.123.12-1.58%2,071,818
Jul 31, 20253.173.233.173.173.17-2,890,724
Jul 30, 20253.193.213.143.173.17-0.63%804,685
Jul 29, 20253.173.193.143.193.190.63%1,069,744
Jul 28, 20253.143.213.143.173.171.28%1,730,139
Jul 25, 20253.173.173.113.133.13-1.57%848,098
Jul 24, 20253.153.193.123.183.180.63%2,696,312
Jul 23, 20253.203.203.153.163.16-1.25%1,176,601
Jul 22, 20253.123.203.123.203.201.59%1,404,810
Jul 21, 20253.113.163.113.153.151.29%1,059,053
Jul 18, 20253.063.113.053.113.110.65%844,456
Jul 17, 20253.093.123.073.093.09-552,794
Jul 16, 20253.083.093.053.093.090.32%1,012,047
Jul 15, 20253.083.123.083.083.08-0.32%948,953
Jul 14, 20253.063.123.063.093.09-0.32%1,076,839
Jul 11, 20253.093.103.043.103.100.32%895,516
Jul 10, 20253.073.123.043.093.091.64%1,779,569
Jul 9, 20252.993.052.983.043.041.33%2,316,686
Jul 8, 20252.983.002.983.003.000.67%1,247,008
Jul 7, 20253.013.012.962.982.98-1.00%1,045,213
Jul 4, 20253.023.052.993.013.01-0.99%391,580
Jul 3, 20253.023.043.003.043.040.33%1,082,016
Jul 2, 20253.123.133.023.033.03-2.88%1,072,464
Jul 1, 20253.133.173.103.123.120.32%998,043
Jun 30, 20253.093.183.093.113.110.65%2,180,820
Jun 27, 20253.123.123.073.093.09-0.64%807,659
Jun 26, 20253.073.133.073.113.111.97%1,063,440
Jun 25, 20253.053.113.043.053.050.33%1,886,683
Jun 24, 20253.083.113.033.043.04-0.98%2,086,729
Jun 23, 20253.023.073.013.073.070.66%1,354,350