Aroundtown SA (FRA:AT1)
Germany · Delayed Price · Currency is EUR 2.884
-0.036 (-1.23%)
Dec 2, 2025, 8:15 AM CET
Aroundtown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1.73% | 83,975 |
| Oct 8, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -0.89% | 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 | -2.21% | 200 |
| Oct 3, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.12% | 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 | 1.37% | 63 |
| Sep 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.25% | 245 |
| Sep 29, 2025 | 3.21 | 3.21 | 3.17 | 3.19 | 3.19 | 0.25% | 3,593 |
| Sep 26, 2025 | 3.13 | 3.19 | 3.13 | 3.19 | 3.19 | 1.08% | 700 |
| Sep 25, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -0.82% | 45,600 |
| Sep 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.18% | 1 |
| Sep 23, 2025 | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | 0.50% | 1,020 |