Aroundtown SA (FRA:AT1)
Germany · Delayed Price · Currency is EUR 3.206
+0.002 (0.06%)
Oct 20, 2025, 5:20 PM CET
Aroundtown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.24 | 3.27 | 3.24 | 3.27 | 3.27 | -0.12% | 7,000 |
| Oct 22, 2025 | 3.18 | 3.28 | 3.18 | 3.27 | 3.27 | 1.55% | 7,000 |
| Oct 21, 2025 | 3.21 | 3.23 | 3.21 | 3.22 | 3.22 | 0.31% | 1,000 |
| Oct 20, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 0.31% | 100 |
| Oct 17, 2025 | 3.25 | 3.26 | 3.20 | 3.20 | 3.20 | -1.84% | 100 |
| Oct 16, 2025 | 3.23 | 3.29 | 3.23 | 3.26 | 3.26 | - | 100 |
| Oct 15, 2025 | 3.25 | 3.26 | 3.24 | 3.26 | 3.26 | -0.31% | 4,275 |
| Oct 14, 2025 | 3.24 | 3.28 | 3.24 | 3.27 | 3.27 | 0.62% | 8,770 |
| Oct 13, 2025 | 3.11 | 3.25 | 3.11 | 3.25 | 3.25 | 1.56% | 4,000 |
| Oct 10, 2025 | 3.13 | 3.22 | 3.13 | 3.20 | 3.20 | 0.63% | 11,044 |
| Oct 9, 2025 | 3.12 | 3.19 | 3.12 | 3.18 | 3.18 | 1.92% | 83,975 |
| Oct 8, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -0.95% | 612 |
| Oct 7, 2025 | 3.17 | 3.18 | 3.14 | 3.15 | 3.15 | -0.94% | 32,147 |
| Oct 6, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -2.15% | 200 |
| Oct 3, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 0.93% | 3,100 |
| Oct 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.92% | 6,000 |
| Oct 1, 2025 | 3.24 | 3.25 | 3.22 | 3.25 | 3.25 | 1.56% | 63 |
| Sep 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | 245 |
| Sep 29, 2025 | 3.21 | 3.21 | 3.17 | 3.19 | 3.19 | - | 3,593 |
| Sep 26, 2025 | 3.13 | 3.19 | 3.13 | 3.19 | 3.19 | 1.27% | 700 |
| Sep 25, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -0.94% | 45,600 |
| Sep 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | 1 |
| Sep 23, 2025 | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | 0.63% | 1,020 |
| Sep 22, 2025 | 3.21 | 3.21 | 3.16 | 3.20 | 3.20 | -0.93% | 9,550 |
| Sep 19, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.92% | 105 |
| Sep 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% | 3,000 |
| Sep 17, 2025 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | 1.54% | 3,000 |
| Sep 16, 2025 | 3.31 | 3.31 | 3.24 | 3.24 | 3.24 | -2.99% | 5,600 |
| Sep 15, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | -0.30% | 5,050 |
| Sep 12, 2025 | 3.29 | 3.35 | 3.29 | 3.35 | 3.35 | 2.45% | 9,565 |
| Sep 11, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.91% | 750 |
| Sep 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | 750 |
| Sep 9, 2025 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | -1.79% | 38,707 |
| Sep 8, 2025 | 3.35 | 3.35 | 3.34 | 3.35 | 3.35 | 0.90% | 68,582 |
| Sep 5, 2025 | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | 1.53% | 26,545 |
| Sep 4, 2025 | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | 0.62% | 11,330 |
| Sep 3, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 0.62% | 15,846 |
| Sep 2, 2025 | 3.32 | 3.33 | 3.16 | 3.23 | 3.23 | -3.87% | 69,579 |
| Sep 1, 2025 | 3.37 | 3.41 | 3.32 | 3.36 | 3.36 | -0.59% | 74,984 |
| Aug 29, 2025 | 3.38 | 3.45 | 3.37 | 3.38 | 3.38 | -0.29% | 28,868 |
| Aug 28, 2025 | 3.27 | 3.41 | 3.27 | 3.39 | 3.39 | 3.04% | 53,619 |
| Aug 27, 2025 | 3.50 | 3.59 | 3.22 | 3.29 | 3.29 | -5.19% | 271,498 |
| Aug 26, 2025 | 3.46 | 3.52 | 3.43 | 3.47 | 3.47 | - | 102,552 |
| Aug 25, 2025 | 3.49 | 3.50 | 3.43 | 3.47 | 3.47 | -0.57% | 59,296 |
| Aug 22, 2025 | 3.34 | 3.49 | 3.34 | 3.49 | 3.49 | 4.49% | 26,386 |
| Aug 21, 2025 | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | -0.30% | 10,055 |
| Aug 20, 2025 | 3.34 | 3.37 | 3.32 | 3.35 | 3.35 | 0.60% | 59,973 |
| Aug 19, 2025 | 3.36 | 3.39 | 3.33 | 3.33 | 3.33 | -1.48% | 33,776 |
| Aug 18, 2025 | 3.34 | 3.48 | 3.34 | 3.38 | 3.38 | - | 79,484 |
| Aug 15, 2025 | 3.40 | 3.43 | 3.36 | 3.38 | 3.38 | -0.88% | 16,879 |