Aroundtown SA (ETR:AT1)
Germany · Delayed Price · Currency is EUR 3.106
+0.004 (0.13%)
Nov 7, 2025, 5:35 PM CET
Aroundtown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.10 | 3.12 | 3.08 | 3.11 | 3.11 | 0.32% | 890,559 |
| Nov 6, 2025 | 3.10 | 3.12 | 3.07 | 3.10 | 3.10 | 0.65% | 665,245 |
| Nov 5, 2025 | 3.03 | 3.11 | 3.02 | 3.08 | 3.08 | 0.65% | 1,254,708 |
| Nov 4, 2025 | 3.06 | 3.08 | 3.00 | 3.06 | 3.06 | -0.33% | 3,080,974 |
| Nov 3, 2025 | 3.10 | 3.14 | 3.07 | 3.07 | 3.07 | -0.97% | 1,225,412 |
| Oct 31, 2025 | 3.07 | 3.12 | 3.06 | 3.10 | 3.10 | 0.65% | 1,119,114 |
| Oct 30, 2025 | 3.11 | 3.13 | 3.06 | 3.08 | 3.08 | -1.60% | 1,475,191 |
| Oct 29, 2025 | 3.18 | 3.19 | 3.13 | 3.13 | 3.13 | -1.26% | 785,139 |
| Oct 28, 2025 | 3.18 | 3.19 | 3.14 | 3.17 | 3.17 | -0.63% | 1,681,801 |
| Oct 27, 2025 | 3.21 | 3.22 | 3.16 | 3.19 | 3.19 | -0.93% | 1,981,284 |
| Oct 24, 2025 | 3.23 | 3.29 | 3.15 | 3.22 | 3.22 | -0.62% | 1,958,833 |
| Oct 23, 2025 | 3.25 | 3.29 | 3.20 | 3.24 | 3.24 | -0.61% | 1,660,259 |
| Oct 22, 2025 | 3.23 | 3.30 | 3.23 | 3.26 | 3.26 | 1.56% | 1,431,908 |
| Oct 21, 2025 | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | -0.31% | 1,370,561 |
| Oct 20, 2025 | 3.21 | 3.22 | 3.17 | 3.22 | 3.22 | 0.63% | 1,318,483 |
| Oct 17, 2025 | 3.27 | 3.28 | 3.19 | 3.20 | 3.20 | -2.74% | 1,165,680 |
| Oct 16, 2025 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 1.23% | 1,231,420 |
| Oct 15, 2025 | 3.29 | 3.29 | 3.22 | 3.25 | 3.25 | -0.31% | 1,183,675 |
| Oct 14, 2025 | 3.26 | 3.30 | 3.25 | 3.26 | 3.26 | -0.31% | 1,499,470 |
| Oct 13, 2025 | 3.18 | 3.27 | 3.16 | 3.27 | 3.27 | 2.83% | 1,128,103 |
| Oct 10, 2025 | 3.17 | 3.23 | 3.17 | 3.18 | 3.18 | 0.63% | 1,756,744 |
| Oct 9, 2025 | 3.12 | 3.20 | 3.12 | 3.16 | 3.16 | 0.96% | 1,376,003 |
| Oct 8, 2025 | 3.13 | 3.17 | 3.11 | 3.13 | 3.13 | -0.32% | 1,215,736 |
| Oct 7, 2025 | 3.16 | 3.19 | 3.13 | 3.14 | 3.14 | -1.26% | 1,625,645 |
| Oct 6, 2025 | 3.23 | 3.23 | 3.14 | 3.18 | 3.18 | -1.85% | 1,805,507 |
| Oct 3, 2025 | 3.20 | 3.27 | 3.20 | 3.24 | 3.24 | 0.62% | 1,457,622 |
| Oct 2, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | -0.31% | 1,856,484 |
| Oct 1, 2025 | 3.26 | 3.26 | 3.20 | 3.23 | 3.23 | -0.92% | 1,533,841 |
| Sep 30, 2025 | 3.22 | 3.27 | 3.20 | 3.26 | 3.26 | 1.24% | 1,597,025 |
| Sep 29, 2025 | 3.20 | 3.22 | 3.16 | 3.22 | 3.22 | 0.94% | 1,625,616 |
| Sep 26, 2025 | 3.14 | 3.19 | 3.13 | 3.19 | 3.19 | 1.27% | 1,141,354 |
| Sep 25, 2025 | 3.19 | 3.20 | 3.14 | 3.15 | 3.15 | -1.87% | 1,223,959 |
| Sep 24, 2025 | 3.21 | 3.22 | 3.17 | 3.21 | 3.21 | 0.31% | 796,257 |
| Sep 23, 2025 | 3.18 | 3.24 | 3.16 | 3.20 | 3.20 | 0.63% | 1,747,432 |
| Sep 22, 2025 | 3.21 | 3.24 | 3.15 | 3.18 | 3.18 | -1.55% | 2,144,749 |
| Sep 19, 2025 | 3.24 | 3.32 | 3.23 | 3.23 | 3.23 | -0.62% | 12,665,014 |
| Sep 18, 2025 | 3.28 | 3.32 | 3.24 | 3.25 | 3.25 | -0.61% | 1,647,188 |
| Sep 17, 2025 | 3.23 | 3.31 | 3.22 | 3.27 | 3.27 | 1.24% | 1,567,439 |
| Sep 16, 2025 | 3.33 | 3.34 | 3.23 | 3.23 | 3.23 | -3.00% | 2,088,520 |
| Sep 15, 2025 | 3.32 | 3.36 | 3.30 | 3.33 | 3.33 | 0.30% | 960,181 |
| Sep 12, 2025 | 3.31 | 3.36 | 3.31 | 3.32 | 3.32 | 0.30% | 1,118,346 |
| Sep 11, 2025 | 3.29 | 3.32 | 3.25 | 3.31 | 3.31 | 0.61% | 1,377,033 |
| Sep 10, 2025 | 3.30 | 3.33 | 3.25 | 3.29 | 3.29 | -0.60% | 1,248,987 |
| Sep 9, 2025 | 3.28 | 3.33 | 3.25 | 3.31 | 3.31 | -0.90% | 1,509,972 |
| Sep 8, 2025 | 3.35 | 3.36 | 3.32 | 3.34 | 3.34 | 0.30% | 922,071 |
| Sep 5, 2025 | 3.27 | 3.37 | 3.25 | 3.33 | 3.33 | 2.78% | 1,896,484 |
| Sep 4, 2025 | 3.27 | 3.29 | 3.23 | 3.24 | 3.24 | -0.31% | 1,416,896 |
| Sep 3, 2025 | 3.22 | 3.26 | 3.19 | 3.25 | 3.25 | 1.25% | 1,640,733 |
| Sep 2, 2025 | 3.34 | 3.34 | 3.16 | 3.21 | 3.21 | -3.89% | 2,534,795 |
| Sep 1, 2025 | 3.40 | 3.41 | 3.32 | 3.34 | 3.34 | -1.47% | 1,505,482 |