Skip to main content
logo
Aroundtown SA (ETR:AT1)
Germany flag Germany · Delayed Price · Currency is EUR
2.488
-0.216 (-7.99%)
Mar 9, 2026, 5:35 PM CET

Aroundtown Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.642.642.592.60--3.77%62,970
Mar 6, 20262.622.732.612.702.704.24%5,157,719
Mar 5, 20262.612.672.542.592.59-0.77%6,472,112
Mar 4, 20262.772.782.612.612.61-6.24%5,797,392
Mar 3, 20262.902.932.762.792.79-5.81%5,239,150
Mar 2, 20262.973.052.922.962.96-3.14%2,942,065
Feb 27, 20263.053.093.023.063.060.46%2,775,259
Feb 26, 20263.043.103.023.043.04-0.13%2,130,950
Feb 25, 20263.063.103.043.053.05-0.52%1,613,597
Feb 24, 20263.013.133.003.063.061.32%3,080,045
Feb 23, 20263.053.062.983.023.02-0.85%2,069,877
Feb 20, 20263.003.083.003.053.051.87%1,648,444
Feb 19, 20262.913.012.892.992.993.89%1,964,149
Feb 18, 20262.953.002.882.882.88-1.97%4,224,083
Feb 17, 20262.813.252.812.942.944.78%11,227,639
Feb 16, 20262.792.862.782.802.800.50%2,412,750
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