Aroundtown SA (ETR:AT1)
Germany · Delayed Price · Currency is EUR 1.665
+0.047 (2.90%)
Nov 6, 2026, 5:35 PM CET
Aroundtown Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 2.90% | 4,536,187 |
| Nov 5, 2026 | 1.64 | 1.68 | 1.61 | 1.62 | 1.62 | 0.87% | 4,207,346 |
| Nov 4, 2026 | 1.50 | 1.61 | 1.50 | 1.60 | 1.60 | 6.23% | 3,764,788 |
| Nov 3, 2026 | 1.46 | 1.55 | 1.46 | 1.51 | 1.51 | 2.23% | 1,895,451 |
| Nov 2, 2026 | 1.46 | 1.49 | 1.44 | 1.48 | 1.48 | 1.93% | 1,792,768 |
| Oct 30, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.09% | 1,675,945 |
| Oct 29, 2026 | 1.42 | 1.48 | 1.40 | 1.47 | 1.47 | 1.88% | 3,289,361 |
| Oct 28, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.48% | 1,718,650 |
| Oct 27, 2026 | 1.44 | 1.46 | 1.41 | 1.45 | 1.45 | 0.21% | 1,942,862 |
| Oct 26, 2026 | 1.45 | 1.49 | 1.44 | 1.44 | 1.44 | 0.14% | 1,920,885 |
| Oct 23, 2026 | 1.46 | 1.49 | 1.43 | 1.44 | 1.44 | -1.77% | 1,942,640 |
| Oct 22, 2026 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | 3.02% | 4,157,066 |
| Oct 21, 2026 | 1.36 | 1.47 | 1.36 | 1.42 | 1.42 | 5.41% | 3,472,928 |
| Oct 20, 2026 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -0.95% | 2,394,914 |
| Oct 19, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -3.95% | 1,707,965 |
| Oct 16, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 0.92% | 2,397,625 |
| Oct 15, 2026 | 1.37 | 1.42 | 1.35 | 1.41 | 1.41 | 2.70% | 3,709,137 |
| Oct 14, 2026 | 1.39 | 1.44 | 1.36 | 1.37 | 1.37 | -0.51% | 3,996,714 |
| Oct 13, 2026 | 1.41 | 1.43 | 1.37 | 1.38 | 1.38 | -1.36% | 2,762,958 |
| Oct 12, 2026 | 1.46 | 1.47 | 1.40 | 1.40 | 1.40 | -5.74% | 3,212,113 |
| Oct 9, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | 0.48% | 1,687,015 |
| Oct 8, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.79% | 2,186,791 |
| Oct 7, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -2.55% | 1,908,405 |
| Oct 6, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | 0.58% | 2,196,467 |
| Oct 5, 2026 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -0.70% | 2,238,465 |
| Oct 2, 2026 | 1.61 | 1.63 | 1.57 | 1.57 | 1.57 | -1.93% | 3,259,100 |
| Oct 1, 2026 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -2.49% | 2,735,805 |
| Sep 30, 2026 | 1.69 | 1.71 | 1.64 | 1.65 | 1.65 | -1.85% | 2,836,346 |
| Sep 29, 2026 | 1.66 | 1.71 | 1.65 | 1.68 | 1.68 | 1.15% | 1,949,379 |
| 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 |