Aroundtown SA (FRA:AT1)
Germany · Delayed Price · Currency is EUR 2.638
-0.008 (-0.30%)
At close: Dec 19, 2025
Aroundtown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -0.30% | 560 |
| Dec 18, 2025 | 2.61 | 2.65 | 2.60 | 2.65 | 2.65 | 1.77% | 1,000 |
| Dec 17, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.85% | 50 |
| Dec 16, 2025 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | -3.37% | 275 |
| Dec 15, 2025 | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | 2.69% | 22,250 |
| Dec 12, 2025 | 2.59 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | 304 |
| Dec 11, 2025 | 2.60 | 2.60 | 2.55 | 2.58 | 2.58 | -0.85% | 18,501 |
| Dec 10, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | -0.76% | 24,100 |
| Dec 9, 2025 | 2.64 | 2.64 | 2.59 | 2.62 | 2.62 | -1.21% | 15,225 |
| Dec 8, 2025 | 2.74 | 2.74 | 2.63 | 2.65 | 2.65 | -2.71% | 10,690 |
| Dec 5, 2025 | 2.72 | 2.74 | 2.72 | 2.73 | 2.73 | -0.22% | 720 |
| Dec 4, 2025 | 2.74 | 2.76 | 2.72 | 2.73 | 2.73 | - | 2,494 |
| Dec 3, 2025 | 2.83 | 2.85 | 2.73 | 2.73 | 2.73 | -4.54% | 5,200 |
| Dec 2, 2025 | 2.88 | 2.91 | 2.86 | 2.86 | 2.86 | -1.99% | 11,845 |
| Dec 1, 2025 | 2.96 | 2.96 | 2.91 | 2.92 | 2.92 | -1.88% | 1,286 |
| Nov 28, 2025 | 2.96 | 2.98 | 2.95 | 2.98 | 2.98 | 0.68% | 1,700 |
| Nov 27, 2025 | 2.94 | 2.98 | 2.91 | 2.96 | 2.96 | 0.54% | 9,750 |
| Nov 26, 2025 | 3.18 | 3.18 | 2.93 | 2.94 | 2.94 | -9.26% | 28,696 |
| Nov 25, 2025 | 3.12 | 3.24 | 3.12 | 3.24 | 3.24 | 3.85% | 9,100 |
| Nov 24, 2025 | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | 1.96% | 1 |
| Nov 21, 2025 | 3.05 | 3.06 | 3.04 | 3.06 | 3.06 | -0.65% | 14,110 |
| Nov 20, 2025 | 3.09 | 3.09 | 3.06 | 3.08 | 3.08 | - | - |
| Nov 19, 2025 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | -0.65% | 4,000 |
| Nov 18, 2025 | 3.09 | 3.10 | 3.06 | 3.10 | 3.10 | -0.13% | 3,135 |
| Nov 17, 2025 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | -0.45% | 200 |
| Nov 14, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -2.81% | - |
| Nov 13, 2025 | 3.20 | 3.27 | 3.20 | 3.21 | 3.21 | -0.06% | 8,354 |
| Nov 12, 2025 | 3.15 | 3.24 | 3.15 | 3.21 | 3.21 | 1.39% | 9,726 |
| Nov 11, 2025 | 3.17 | 3.17 | 3.13 | 3.17 | 3.17 | 0.76% | 2,114 |
| Nov 10, 2025 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 1.35% | 22,163 |
| Nov 7, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | -0.32% | 18,100 |
| Nov 6, 2025 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | 0.39% | 1,350 |
| Nov 5, 2025 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | 1.77% | 5,000 |
| Nov 4, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | -1.36% | 1,800 |
| Nov 3, 2025 | 3.09 | 3.11 | 3.08 | 3.09 | 3.09 | -0.84% | 2,355 |
| Oct 31, 2025 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | 0.91% | 5,138 |
| Oct 30, 2025 | 3.10 | 3.11 | 3.08 | 3.08 | 3.08 | -1.53% | - |
| Oct 29, 2025 | 3.15 | 3.17 | 3.13 | 3.13 | 3.13 | -1.26% | 2,559 |
| Oct 28, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.31% | 2 |
| Oct 27, 2025 | 3.21 | 3.21 | 3.18 | 3.18 | 3.18 | -1.00% | 2,501 |
| Oct 24, 2025 | 3.23 | 3.25 | 3.21 | 3.21 | 3.21 | -0.56% | 2,050 |
| Oct 23, 2025 | 3.24 | 3.27 | 3.23 | 3.23 | 3.23 | -1.22% | - |
| Oct 22, 2025 | 3.18 | 3.28 | 3.18 | 3.27 | 3.27 | 1.61% | 7,000 |
| Oct 21, 2025 | 3.21 | 3.23 | 3.21 | 3.22 | 3.22 | 0.44% | 1,000 |
| Oct 20, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 0.06% | - |
| Oct 17, 2025 | 3.25 | 3.26 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Oct 16, 2025 | 3.23 | 3.29 | 3.23 | 3.26 | 3.26 | 0.25% | 100 |
| Oct 15, 2025 | 3.25 | 3.26 | 3.24 | 3.26 | 3.26 | -0.43% | 4,275 |
| Oct 14, 2025 | 3.24 | 3.28 | 3.24 | 3.27 | 3.27 | 0.74% | 8,770 |
| Oct 13, 2025 | 3.11 | 3.25 | 3.11 | 3.25 | 3.25 | 1.56% | 4,000 |