Aroundtown SA (FRA:AT1)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253.243.273.243.273.27-0.12%7,000
Oct 22, 20253.183.283.183.273.271.55%7,000
Oct 21, 20253.213.233.213.223.220.31%1,000
Oct 20, 20253.203.213.203.213.210.31%100
Oct 17, 20253.253.263.203.203.20-1.84%100
Oct 16, 20253.233.293.233.263.26-100
Oct 15, 20253.253.263.243.263.26-0.31%4,275
Oct 14, 20253.243.283.243.273.270.62%8,770
Oct 13, 20253.113.253.113.253.251.56%4,000
Oct 10, 20253.133.223.133.203.200.63%11,044
Oct 9, 20253.123.193.123.183.181.92%83,975
Oct 8, 20253.143.163.123.123.12-0.95%612
Oct 7, 20253.173.183.143.153.15-0.94%32,147
Oct 6, 20253.223.223.183.183.18-2.15%200
Oct 3, 20253.203.253.203.253.250.93%3,100
Oct 2, 20253.223.223.223.223.22-0.92%6,000
Oct 1, 20253.243.253.223.253.251.56%63
Sep 30, 20253.203.203.203.203.200.31%245
Sep 29, 20253.213.213.173.193.19-3,593
Sep 26, 20253.133.193.133.193.191.27%700
Sep 25, 20253.193.193.153.153.15-0.94%45,600
Sep 24, 20253.183.183.183.183.18-1.24%1
Sep 23, 20253.153.223.153.223.220.63%1,020
Sep 22, 20253.213.213.163.203.20-0.93%9,550
Sep 19, 20253.233.233.233.233.23-0.92%105
Sep 18, 20253.263.263.263.263.26-0.91%3,000
Sep 17, 20253.223.293.223.293.291.54%3,000
Sep 16, 20253.313.313.243.243.24-2.99%5,600
Sep 15, 20253.303.343.303.343.34-0.30%5,050
Sep 12, 20253.293.353.293.353.352.45%9,565
Sep 11, 20253.273.273.273.273.27-0.91%750
Sep 10, 20253.303.303.303.303.300.30%750
Sep 9, 20253.253.293.253.293.29-1.79%38,707
Sep 8, 20253.353.353.343.353.350.90%68,582
Sep 5, 20253.223.323.223.323.321.53%26,545
Sep 4, 20253.283.283.263.273.270.62%11,330
Sep 3, 20253.203.253.203.253.250.62%15,846
Sep 2, 20253.323.333.163.233.23-3.87%69,579
Sep 1, 20253.373.413.323.363.36-0.59%74,984
Aug 29, 20253.383.453.373.383.38-0.29%28,868
Aug 28, 20253.273.413.273.393.393.04%53,619
Aug 27, 20253.503.593.223.293.29-5.19%271,498
Aug 26, 20253.463.523.433.473.47-102,552
Aug 25, 20253.493.503.433.473.47-0.57%59,296
Aug 22, 20253.343.493.343.493.494.49%26,386
Aug 21, 20253.363.363.313.343.34-0.30%10,055
Aug 20, 20253.343.373.323.353.350.60%59,973
Aug 19, 20253.363.393.333.333.33-1.48%33,776
Aug 18, 20253.343.483.343.383.38-79,484
Aug 15, 20253.403.433.363.383.38-0.88%16,879