Aroundtown SA (FRA:AT1)
Germany · Delayed Price · Currency is EUR 1.759
-0.032 (-1.79%)
At close: Sep 18, 2026
FRA:AT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.79% | 705 |
| Sep 17, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -0.22% | 20,259 |
| Sep 16, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | -0.17% | 8,390 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 0.06% | 16,000 |
| Sep 14, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | -1.48% | 6,069 |
| Sep 11, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.72% | - |
| Sep 10, 2026 | 1.86 | 1.89 | 1.81 | 1.81 | 1.81 | -2.74% | 23,050 |
| Sep 9, 2026 | 1.87 | 1.90 | 1.86 | 1.86 | 1.86 | -1.64% | 3,051 |
| Sep 8, 2026 | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | 0.75% | 19,400 |
| Sep 7, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.00% | 110 |
| Sep 4, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.25% | 7,480 |
| Sep 3, 2026 | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | 2.67% | 2,200 |
| Sep 2, 2026 | 1.88 | 1.92 | 1.87 | 1.87 | 1.87 | -1.32% | 4,613 |
| Sep 1, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | -1.20% | 11,318 |
| Aug 31, 2026 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | -3.42% | 15,442 |
| Aug 28, 2026 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | -1.19% | 34,755 |
| Aug 27, 2026 | 2.05 | 2.05 | 1.99 | 2.01 | 2.01 | -0.59% | 4,741 |
| Aug 26, 2026 | 2.01 | 2.04 | 1.99 | 2.02 | 2.02 | -0.49% | 15,100 |
| Aug 25, 2026 | 2.01 | 2.03 | 2.00 | 2.03 | 2.03 | 0.69% | 16,503 |
| Aug 24, 2026 | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | -1.46% | 9,060 |
| Aug 21, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.19% | 10,600 |
| Aug 20, 2026 | 2.06 | 2.08 | 2.05 | 2.05 | 2.05 | -0.48% | 1,202 |
| Aug 19, 2026 | 2.06 | 2.06 | 2.05 | 2.06 | 2.06 | 0.19% | - |
| Aug 18, 2026 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -0.87% | 8,452 |
| Aug 17, 2026 | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | -2.35% | 18,206 |
| Aug 14, 2026 | 2.14 | 2.15 | 2.13 | 2.13 | 2.13 | -2.30% | - |
| Aug 13, 2026 | 2.16 | 2.19 | 2.16 | 2.18 | 2.18 | 0.18% | 10,062 |
| Aug 12, 2026 | 2.13 | 2.17 | 2.13 | 2.17 | 2.17 | 1.30% | - |
| Aug 11, 2026 | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | -0.65% | 2,100 |
| Aug 10, 2026 | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | -1.19% | 1,000 |
| Aug 7, 2026 | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | 0.46% | 1,900 |
| Aug 6, 2026 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | -0.18% | 3,500 |
| Aug 5, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -1.36% | - |
| Aug 4, 2026 | 2.17 | 2.21 | 2.17 | 2.21 | 2.21 | 1.28% | 14 |
| Aug 3, 2026 | 2.17 | 2.21 | 2.17 | 2.18 | 2.18 | 0.46% | 3,868 |
| Jul 31, 2026 | 2.20 | 2.21 | 2.17 | 2.17 | 2.17 | -1.18% | 550 |
| Jul 30, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | 1,000 |
| Jul 29, 2026 | 2.17 | 2.18 | 2.16 | 2.16 | 2.16 | -1.01% | 4,500 |
| Jul 28, 2026 | 2.18 | 2.20 | 2.15 | 2.18 | 2.18 | 0.83% | 9,050 |
| Jul 27, 2026 | 2.14 | 2.19 | 2.14 | 2.16 | 2.16 | 2.08% | 500 |
| Jul 24, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 1.73% | 3,450 |
| Jul 23, 2026 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | -1.89% | 4,400 |
| Jul 22, 2026 | 2.09 | 2.14 | 2.09 | 2.12 | 2.12 | 1.73% | 3,301 |
| Jul 21, 2026 | 2.10 | 2.11 | 2.09 | 2.09 | 2.09 | 0.19% | 4,350 |
| Jul 20, 2026 | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | -1.89% | 6,250 |
| Jul 17, 2026 | 2.10 | 2.13 | 2.10 | 2.12 | 2.12 | -0.38% | 3,000 |
| Jul 16, 2026 | 2.16 | 2.18 | 2.12 | 2.13 | 2.13 | -1.93% | 11,850 |
| Jul 15, 2026 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | -0.37% | 5,504 |
| Jul 14, 2026 | 2.16 | 2.18 | 2.13 | 2.18 | 2.18 | 0.83% | 3,099 |
| Jul 13, 2026 | 2.20 | 2.21 | 2.16 | 2.16 | 2.16 | -2.52% | 17,502 |