Skip to main content
logo
Aroundtown SA (LON:0RUH)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1.914
-0.003 (-0.16%)
Sep 4, 2026, 5:13 PM GMT

LON:0RUH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262.031.941.901.911.91-0.18%72,579
Sep 3, 20261.871.931.881.911.912.19%394,302
Sep 2, 20261.921.921.861.871.87-1.43%425,369
Sep 1, 20261.831.901.871.901.90-0.38%662,467
Aug 31, 20261.971.971.891.911.91-3.99%327,294
Aug 28, 20262.012.021.971.991.99-1.35%159,522
Aug 27, 20261.992.061.992.012.01-0.09%39,088
Aug 26, 20262.112.111.992.022.02-0.87%291,734
Aug 25, 20261.972.042.002.032.030.57%93,870
Aug 24, 20262.002.052.012.022.02-1.52%115,904
Aug 21, 20261.972.092.052.052.050.12%43,194
Aug 20, 20262.052.082.052.052.050.03%63,430
Aug 19, 20262.022.082.042.052.05-0.18%95,937
Aug 18, 20262.022.102.042.052.05-1.59%306,557
Aug 17, 20262.192.172.072.092.09-2.66%222,949
Aug 14, 20262.152.182.122.142.14-1.88%114,111
Aug 13, 20262.322.202.152.192.190.74%128,434
Aug 12, 20262.172.192.152.172.171.46%55,257
Aug 11, 20262.242.192.132.142.14-2.42%185,555
Aug 10, 20262.242.202.152.192.190.50%28,046
Aug 7, 20262.202.212.152.182.180.32%137,591
Aug 6, 20262.222.192.172.172.17-0.32%74,466
Aug 5, 20262.242.232.182.182.18-1.27%58,949
Aug 4, 20262.132.222.172.212.210.98%1,681,810
Aug 3, 20262.132.212.152.192.190.86%74,980
Jul 31, 20262.262.222.162.172.170.33%49,712
Jul 30, 20262.202.202.142.162.160.09%178,168
Jul 29, 20262.172.192.162.162.16-0.49%29,168
Jul 28, 20262.202.192.142.172.17-0.11%191,033
Jul 27, 20262.102.182.142.172.172.55%1,258,565
Jul 24, 20262.022.132.072.122.121.05%512,546
Jul 23, 20262.032.132.072.102.10-0.85%2,375,132
Jul 22, 20262.062.172.072.112.110.19%60,001
Jul 21, 20262.072.122.092.112.110.48%269,975
Jul 20, 20262.152.122.082.102.10-0.78%69,600
Jul 17, 20262.062.132.102.122.12-1.21%90,846
Jul 16, 20262.182.202.122.142.14-1.31%331,232
Jul 15, 20262.202.192.152.172.17-0.14%299,619
Jul 14, 20262.162.192.112.172.17-0.10%138,749
Jul 13, 20262.192.222.162.182.18-2.42%881,013
Jul 10, 20262.192.282.202.232.23-667,271
Jul 9, 20262.372.232.202.232.231.92%1,239,547
Jul 8, 20262.342.392.172.192.19-7.48%1,402,576
Jul 7, 20262.382.422.352.372.37-1.19%91,463
Jul 6, 20262.412.422.382.392.390.94%15,387
Jul 3, 20262.392.422.372.372.371.24%99,533
Jul 2, 20262.312.382.282.342.342.82%185,080
Jul 1, 20262.302.352.272.282.28-1.05%106,371
Jun 30, 20262.372.342.292.302.30-0.39%243,594
Jun 29, 20262.352.332.292.312.31-0.20%271,161