Aroundtown SA (FRA:AT1)
Germany · Delayed Price · Currency is EUR 3.202
+0.008 (0.25%)
Sep 30, 2025, 8:02 AM CET
Aroundtown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 0.38% | 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 |
| Aug 14, 2025 | 3.29 | 3.43 | 3.29 | 3.41 | 3.41 | 2.71% | 56,217 |
| Aug 13, 2025 | 3.25 | 3.33 | 3.24 | 3.32 | 3.32 | 1.84% | 29,345 |
| Aug 12, 2025 | 3.30 | 3.32 | 3.25 | 3.26 | 3.26 | -1.81% | 23,637 |
| Aug 11, 2025 | 3.33 | 3.35 | 3.29 | 3.32 | 3.32 | 0.61% | 30,303 |
| Aug 8, 2025 | 3.30 | 3.37 | 3.30 | 3.30 | 3.30 | - | 30,046 |
| Aug 7, 2025 | 3.29 | 3.33 | 3.26 | 3.30 | 3.30 | 0.61% | 33,700 |
| Aug 6, 2025 | 3.23 | 3.32 | 3.23 | 3.28 | 3.28 | 1.55% | 82,926 |
| Aug 5, 2025 | 3.20 | 3.23 | 3.19 | 3.23 | 3.23 | 0.94% | 66,534 |
| Aug 4, 2025 | 3.09 | 3.21 | 3.09 | 3.20 | 3.20 | 2.24% | 55,768 |
| Aug 1, 2025 | 3.18 | 3.18 | 3.07 | 3.13 | 3.13 | -0.95% | 81,488 |
| Jul 31, 2025 | 3.18 | 3.22 | 3.16 | 3.16 | 3.16 | -0.63% | 42,295 |
| Jul 30, 2025 | 3.18 | 3.21 | 3.14 | 3.18 | 3.18 | -0.63% | 12,377 |
| Jul 29, 2025 | 3.18 | 3.20 | 3.14 | 3.20 | 3.20 | 0.63% | 43,862 |
| Jul 28, 2025 | 3.12 | 3.20 | 3.12 | 3.18 | 3.18 | 0.95% | 67,631 |
| Jul 25, 2025 | 3.17 | 3.17 | 3.11 | 3.15 | 3.15 | -0.63% | 75,964 |
| Jul 24, 2025 | 3.15 | 3.18 | 3.12 | 3.17 | 3.17 | - | 63,211 |
| Jul 23, 2025 | 3.19 | 3.21 | 3.15 | 3.17 | 3.17 | -0.94% | 45,991 |