Aroundtown SA (SWX:AT1)
Switzerland · Delayed Price · Currency is CHF 1.506
-0.032 (-2.08%)
At close: Oct 2, 2026
SWX:AT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.94% | - |
| Sep 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.02% | - |
| Sep 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.27% | - |
| Sep 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.82% | - |
| Sep 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.56% | - |
| Sep 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 17, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.63% | - |
| Sep 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.91% | - |
| Sep 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.77% | - |
| Sep 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.31% | - |
| Sep 1, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.03% | - |
| Aug 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.34% | - |
| Aug 28, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Aug 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.62% | - |
| Aug 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.66% | - |
| Aug 21, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Aug 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.56% | - |
| Aug 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.91% | - |
| Aug 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 6, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 5, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 4, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 31, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Jul 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jul 24, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |