Aroundtown SA (ETR:AT1)
Germany · Delayed Price · Currency is EUR 1.685
+0.028 (1.69%)
Sep 29, 2026, 3:07 PM CET
Aroundtown Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.66 | 1.71 | 1.65 | 1.69 | - | 2.17% | 547,287 |
| Sep 28, 2026 | 1.69 | 1.71 | 1.66 | 1.66 | 1.66 | -1.25% | 1,802,478 |
| Sep 25, 2026 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -0.47% | 1,852,174 |
| Sep 24, 2026 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | -1.40% | 1,926,724 |
| Sep 23, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -2.73% | 2,555,783 |
| Sep 22, 2026 | 1.76 | 1.79 | 1.72 | 1.76 | 1.76 | -0.40% | 2,461,893 |
| Sep 21, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 0.46% | 1,575,615 |
| Sep 18, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.62% | 12,940,082 |
| Sep 17, 2026 | 1.78 | 1.81 | 1.76 | 1.79 | 1.79 | 0.34% | 2,575,737 |
| Sep 16, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 1,678,548 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 0.06% | 1,714,672 |
| Sep 14, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.32% | 2,055,093 |
| Sep 11, 2026 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | 0.44% | 1,405,041 |
| Sep 10, 2026 | 1.86 | 1.87 | 1.81 | 1.82 | 1.82 | -3.10% | 2,753,515 |
| Sep 9, 2026 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | -1.11% | 1,256,343 |
| Sep 8, 2026 | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | 0.91% | 1,261,757 |
| Sep 7, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | -1.31% | 1,339,667 |
| Sep 4, 2026 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | -1.25% | 1,131,304 |
| Sep 3, 2026 | 1.87 | 1.94 | 1.87 | 1.93 | 1.93 | 2.61% | 1,672,583 |
| Sep 2, 2026 | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | -1.57% | 2,079,488 |
| Sep 1, 2026 | 1.90 | 1.91 | 1.86 | 1.91 | 1.91 | -0.31% | 3,449,842 |
| Aug 31, 2026 | 1.96 | 1.98 | 1.89 | 1.91 | 1.91 | -3.14% | 5,783,658 |
| Aug 28, 2026 | 2.01 | 2.03 | 1.97 | 1.98 | 1.98 | -1.35% | 2,979,931 |
| Aug 27, 2026 | 2.03 | 2.04 | 1.99 | 2.00 | 2.00 | -2.25% | 1,850,352 |
| Aug 26, 2026 | 2.10 | 2.11 | 1.98 | 2.05 | 2.05 | 0.89% | 2,424,864 |
| Aug 25, 2026 | 2.02 | 2.04 | 1.99 | 2.03 | 2.03 | 0.89% | 2,084,317 |
| Aug 24, 2026 | 2.05 | 2.06 | 2.01 | 2.01 | 2.01 | -1.85% | 1,676,017 |
| Aug 21, 2026 | 2.06 | 2.07 | 2.04 | 2.05 | 2.05 | -0.19% | 1,932,691 |
| Aug 20, 2026 | 2.07 | 2.08 | 2.04 | 2.05 | 2.05 | -0.96% | 998,808 |
| Aug 19, 2026 | 2.05 | 2.08 | 2.04 | 2.07 | 2.07 | 0.97% | 1,173,922 |
| Aug 18, 2026 | 2.07 | 2.07 | 2.04 | 2.05 | 2.05 | -0.96% | 1,777,557 |
| Aug 17, 2026 | 2.13 | 2.14 | 2.07 | 2.07 | 2.07 | -2.63% | 1,947,451 |
| Aug 14, 2026 | 2.17 | 2.17 | 2.12 | 2.13 | 2.13 | -1.11% | 1,053,195 |
| Aug 13, 2026 | 2.16 | 2.20 | 2.15 | 2.15 | 2.15 | -1.01% | 1,554,226 |
| Aug 12, 2026 | 2.16 | 2.18 | 2.13 | 2.18 | 2.18 | 1.02% | 1,270,832 |
| Aug 11, 2026 | 2.19 | 2.19 | 2.12 | 2.15 | 2.15 | -0.55% | 1,321,360 |
| Aug 10, 2026 | 2.19 | 2.19 | 2.15 | 2.17 | 2.17 | -1.37% | 1,046,939 |
| Aug 7, 2026 | 2.18 | 2.21 | 2.15 | 2.20 | 2.20 | 1.10% | 1,062,004 |
| Aug 6, 2026 | 2.19 | 2.19 | 2.16 | 2.17 | 2.17 | -0.55% | 1,347,137 |
| Aug 5, 2026 | 2.23 | 2.23 | 2.17 | 2.18 | 2.18 | -1.27% | 1,378,166 |
| Aug 4, 2026 | 2.22 | 2.22 | 2.17 | 2.21 | 2.21 | 1.37% | 1,476,340 |
| Aug 3, 2026 | 2.16 | 2.21 | 2.16 | 2.18 | 2.18 | 0.65% | 1,667,500 |
| Jul 31, 2026 | 2.21 | 2.22 | 2.15 | 2.17 | 2.17 | -1.45% | 1,698,386 |
| Jul 30, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 1.95% | 1,882,364 |
| Jul 29, 2026 | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | -1.55% | 1,323,070 |
| Jul 28, 2026 | 2.18 | 2.20 | 2.16 | 2.19 | 2.19 | 1.48% | 2,393,505 |
| Jul 27, 2026 | 2.17 | 2.19 | 2.14 | 2.16 | 2.16 | 1.31% | 2,191,148 |
| Jul 24, 2026 | 2.09 | 2.13 | 2.07 | 2.13 | 2.13 | 2.40% | 1,361,152 |
| Jul 23, 2026 | 2.10 | 2.14 | 2.07 | 2.08 | 2.08 | -1.14% | 2,151,186 |
| Jul 22, 2026 | 2.10 | 2.17 | 2.09 | 2.11 | 2.11 | -0.19% | 2,750,935 |