Skip to main content
logo
Aroundtown SA (ETR:AT1)
Germany flag Germany · Delayed Price · Currency is EUR
1.894
+0.017 (0.91%)
Sep 8, 2026, 5:35 PM CET

Aroundtown Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20261.891.911.861.891.890.91%1,261,757
Sep 7, 20261.881.891.861.881.88-1.31%1,339,667
Sep 4, 20261.931.941.901.901.90-1.25%1,131,304
Sep 3, 20261.871.941.871.931.932.61%1,672,583
Sep 2, 20261.891.921.861.881.88-1.57%2,079,488
Sep 1, 20261.901.911.861.911.91-0.31%3,449,842
Aug 31, 20261.961.981.891.911.91-3.14%5,783,658
Aug 28, 20262.012.031.971.981.98-1.35%2,979,931
Aug 27, 20262.032.041.992.002.00-2.25%1,850,352
Aug 26, 20262.102.111.982.052.050.89%2,424,864
Aug 25, 20262.022.041.992.032.030.89%2,084,317
Aug 24, 20262.052.062.012.012.01-1.85%1,676,017
Aug 21, 20262.062.072.042.052.05-0.19%1,932,691
Aug 20, 20262.072.082.042.052.05-0.96%998,808
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