Aroundtown SA (FRA:AT1)
Germany · Delayed Price · Currency is EUR 1.431
-0.050 (-3.38%)
Oct 23, 2026, 5:20 PM CEST
FRA:AT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 3,900 |
| Oct 22, 2026 | 1.42 | 1.48 | 1.40 | 1.48 | 1.48 | 3.35% | 12,480 |
| Oct 21, 2026 | 1.35 | 1.46 | 1.35 | 1.43 | 1.43 | 5.91% | 40,549 |
| Oct 20, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -1.31% | 31,456 |
| Oct 19, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -3.72% | 1,010 |
| Oct 16, 2026 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 1.14% | 20,181 |
| Oct 15, 2026 | 1.39 | 1.41 | 1.36 | 1.41 | 1.41 | 1.73% | 13,200 |
| Oct 14, 2026 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -0.07% | 13,880 |
| Oct 13, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | -1.07% | 23,039 |
| Oct 12, 2026 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -5.21% | 24,710 |
| Oct 9, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 0.27% | 3,150 |
| Oct 8, 2026 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -4.91% | 11,700 |
| Oct 7, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.09% | 11,700 |
| Oct 6, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 20,439 |
| Oct 5, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.64% | 6,350 |
| Oct 2, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.56% | 21,465 |
| Oct 1, 2026 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -2.43% | 33,050 |
| Sep 30, 2026 | 1.68 | 1.71 | 1.65 | 1.65 | 1.65 | -1.67% | 7,240 |
| Sep 29, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 0.48% | 22,000 |
| Sep 28, 2026 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | -0.36% | 2,830 |
| Sep 25, 2026 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | -1.12% | 12,640 |
| Sep 24, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -1.51% | 1,500 |
| Sep 23, 2026 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -2.66% | 1 |
| Sep 22, 2026 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | 0.74% | 13,300 |
| Sep 21, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.40% | 5,810 |
| 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 |