Aroundtown SA (FRA:AT1)
Germany · Delayed Price · Currency is EUR 2.024
-0.010 (-0.49%)
Aug 26, 2026, 8:02 PM CET
FRA:AT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | - | -0.98% | 16,503 |
| 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 |
| Jul 10, 2026 | 2.23 | 2.28 | 2.22 | 2.22 | 2.22 | -0.63% | 17,500 |
| Jul 9, 2026 | 2.20 | 2.23 | 2.20 | 2.23 | 2.23 | -0.80% | 15,066 |
| Jul 8, 2026 | 2.35 | 2.35 | 2.18 | 2.25 | 2.25 | -4.98% | 45,346 |
| Jul 7, 2026 | 2.37 | 2.41 | 2.36 | 2.37 | 2.37 | -2.23% | 1,000 |
| Jul 6, 2026 | 2.37 | 2.42 | 2.37 | 2.42 | 2.42 | 2.02% | 8,925 |
| Jul 3, 2026 | 2.39 | 2.41 | 2.37 | 2.37 | 2.37 | 0.17% | 16,000 |
| Jul 2, 2026 | 2.26 | 2.37 | 2.26 | 2.37 | 2.37 | 2.69% | 2,000 |
| Jul 1, 2026 | 2.29 | 2.31 | 2.27 | 2.31 | 2.31 | -0.26% | 450 |
| Jun 30, 2026 | 2.29 | 2.33 | 2.29 | 2.31 | 2.31 | 1.85% | 7,400 |
| Jun 29, 2026 | 2.33 | 2.33 | 2.27 | 2.27 | 2.27 | -2.66% | 50 |
| Jun 26, 2026 | 2.29 | 2.33 | 2.29 | 2.33 | 2.33 | 0.26% | 2,600 |
| Jun 25, 2026 | 2.28 | 2.35 | 2.28 | 2.33 | 2.33 | 1.93% | 10,164 |
| Jun 24, 2026 | 2.30 | 2.36 | 2.30 | 2.36 | 2.28 | 2.69% | 1,165 |
| Jun 23, 2026 | 2.31 | 2.33 | 2.30 | 2.30 | 2.22 | -0.95% | 3,292 |
| Jun 22, 2026 | 2.33 | 2.33 | 2.31 | 2.32 | 2.25 | -0.51% | 6,900 |
| Jun 19, 2026 | 2.31 | 2.34 | 2.31 | 2.34 | 2.26 | 0.09% | 1,000 |
| Jun 18, 2026 | 2.30 | 2.33 | 2.29 | 2.33 | 2.26 | 0.09% | 8,215 |