Skip to main content
logo
Aroundtown SA (ETR:AT1)
Germany flag Germany · Delayed Price · Currency is EUR
2.074
+0.020 (0.97%)
Aug 19, 2026, 5:35 PM CET

Aroundtown Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20262.052.082.042.072.070.97%1,173,922
Aug 18, 20262.072.072.042.052.05-0.96%1,777,557
Aug 17, 20262.132.142.072.072.07-2.63%1,947,451
Aug 14, 20262.172.172.122.132.13-1.11%1,053,195
Aug 13, 20262.162.202.152.152.15-1.01%1,554,226
Aug 12, 20262.162.182.132.182.181.02%1,270,832
Aug 11, 20262.192.192.122.152.15-0.55%1,321,360
Aug 10, 20262.192.192.152.172.17-1.37%1,046,939
Aug 7, 20262.182.212.152.202.201.10%1,062,004
Aug 6, 20262.192.192.162.172.17-0.55%1,347,137
Aug 5, 20262.232.232.172.182.18-1.27%1,378,166
Aug 4, 20262.222.222.172.212.211.37%1,476,340
Aug 3, 20262.162.212.162.182.180.65%1,667,500
Jul 31, 20262.212.222.152.172.17-1.45%1,698,386
Jul 30, 20262.142.202.142.202.201.95%1,882,364
Jul 29, 20262.192.192.162.162.16-1.55%1,323,070
Jul 28, 20262.182.202.162.192.191.48%2,393,505
Jul 27, 20262.172.192.142.162.161.31%2,191,148
Jul 24, 20262.092.132.072.132.132.40%1,361,152
Jul 23, 20262.102.142.072.082.08-1.14%2,151,186
Jul 22, 20262.102.172.092.112.11-0.19%2,750,935
Jul 21, 20262.102.132.092.112.110.48%3,620,627
Jul 20, 20262.102.122.082.102.10-1.04%2,690,615
Jul 17, 20262.122.142.102.122.120.09%1,820,627
Jul 16, 20262.202.202.102.122.12-3.11%3,506,597
Jul 15, 20262.152.192.142.192.190.64%3,685,355
Jul 14, 20262.132.202.122.172.170.37%2,876,429
Jul 13, 20262.182.222.162.172.17-1.63%3,641,252
Jul 10, 20262.232.282.202.202.20-1.26%3,408,900
Jul 9, 20262.232.242.202.232.232.29%1,612,820
Jul 8, 20262.352.362.172.182.18-7.86%4,228,440
Jul 7, 20262.402.412.352.372.37-1.17%2,161,031
Jul 6, 20262.422.422.382.392.390.25%1,111,768
Jul 3, 20262.392.432.362.392.390.17%1,355,808
Jul 2, 20262.282.382.262.382.384.38%6,506,516
Jul 1, 20262.352.352.262.282.28-1.64%2,277,896
Jun 30, 20262.302.342.292.322.321.49%4,453,196
Jun 29, 20262.332.332.282.292.29-1.72%1,843,437
Jun 26, 20262.292.342.292.332.330.26%2,936,374
Jun 25, 20262.292.362.292.322.320.96%3,827,228
Jun 24, 20262.352.382.312.382.302.41%2,240,440
Jun 23, 20262.302.352.292.322.25-0.51%1,605,555
Jun 22, 20262.332.352.302.342.26-0.09%1,593,971
Jun 19, 20262.282.352.282.342.26-2,203,378
Jun 18, 20262.312.342.292.342.260.60%1,483,651
Jun 17, 20262.372.382.322.322.25-2.02%2,235,761
Jun 16, 20262.352.382.332.372.290.94%2,906,802
Jun 15, 20262.362.432.352.352.271.91%2,841,209
Jun 12, 20262.272.342.272.312.233.22%1,919,271
Jun 11, 20262.222.252.222.232.16-0.80%2,215,971