Aroundtown SA (BIT:1AT1)
Italy
· Delayed Price · Currency is EUR 2.740
-0.014 (-0.51%)
At close: Dec 5, 2025
Aroundtown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.51% | - |
| Dec 4, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.78% | - |
| Dec 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.98% | - |
| Dec 2, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.63% | - |
| Dec 1, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.14% | - |
| Nov 28, 2025 | 2.89 | 2.89 | 2.89 | 2.97 | 2.97 | 0.41% | 1,500 |
| Nov 27, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.92% | - |
| Nov 26, 2025 | 3.06 | 3.06 | 3.06 | 3.02 | 3.02 | -5.69% | 1,000 |
| Nov 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.49% | - |
| Nov 24, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.24% | - |
| Nov 21, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | - |
| Nov 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.39% | - |
| Nov 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.73% | - |
| Nov 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.85% | - |
| Nov 17, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.06% | - |
| Nov 14, 2025 | 3.28 | 3.28 | 3.28 | 3.12 | 3.12 | -0.51% | 500 |
| Nov 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.67% | - |
| Nov 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.73% | - |
| Nov 11, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.58% | - |
| Nov 10, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.64% | - |
| Nov 7, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.17% | - |
| Nov 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.35% | - |
| Nov 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.23% | - |
| Nov 4, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.85% | - |
| Nov 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.52% | - |
| Oct 31, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.98% | - |
| Oct 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.23% | - |
| Oct 29, 2025 | 3.27 | 3.27 | 3.27 | 3.13 | 3.13 | 0.58% | 1,000 |
| Oct 28, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -3.05% | - |
| Oct 27, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 3.48% | - |
| Oct 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.37% | - |
| Oct 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.87% | - |
| Oct 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.74% | - |
| Oct 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.86% | - |
| Oct 20, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.82% | - |
| Oct 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.75% | - |
| Oct 16, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.83% | - |
| Oct 15, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.38% | - |
| Oct 14, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.44% | - |
| Oct 13, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.51% | - |
| Oct 10, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.08% | - |
| Oct 9, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.26% | - |
| Oct 8, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.13% | - |
| Oct 7, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.19% | - |
| Oct 6, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.51% | - |
| Oct 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.81% | - |
| Oct 2, 2025 | 3.32 | 3.32 | 3.32 | 3.21 | 3.21 | 0.50% | 1,000 |
| Oct 1, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.72% | - |
| Sep 30, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.24% | - |
| Sep 29, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.81% | - |
| Sep 26, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 4.02% | - |
| Sep 25, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.10% | - |
| Sep 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.19% | - |
| Sep 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.50% | - |
| Sep 22, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.30% | - |
| Sep 19, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.70% | - |
| Sep 18, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.67% | - |
| Sep 17, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.33% | - |
| Sep 16, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.55% | - |
| Sep 15, 2025 | 3.45 | 3.45 | 3.45 | 3.36 | 3.36 | 0.78% | 29 |
| Sep 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.58% | - |
| Sep 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.30% | - |
| Sep 10, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Sep 9, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.61% | - |
| Sep 8, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.24% | - |
| Sep 5, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.08% | - |
| Sep 4, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.43% | - |
| Sep 3, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.19% | - |
| Sep 2, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -3.92% | - |
| Sep 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.46% | - |
| Aug 29, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.22% | - |
| Aug 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.40% | - |
| Aug 27, 2025 | 3.62 | 3.62 | 3.39 | 3.29 | 3.29 | -4.52% | 501 |
| Aug 26, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.35% | - |
| Aug 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.00% | - |
| Aug 22, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Aug 21, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.24% | - |
| Aug 20, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.48% | - |
| Aug 19, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Aug 18, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Aug 14, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.52% | - |
| Aug 13, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.99% | - |
| Aug 12, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Aug 11, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Aug 8, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.03% | - |
| Aug 7, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 6, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.93% | - |
| Aug 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.39% | - |
| Aug 4, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.39% | - |
| Aug 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.25% | - |
| Jul 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.95% | - |
| Jul 30, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.32% | - |
| Jul 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.06% | - |
| Jul 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.13% | - |
| Jul 25, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.25% | - |
| Jul 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.07% | - |
| Jul 23, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.76% | - |
| Jul 22, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.89% | - |
| Jul 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.01% | - |
| Jul 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.71% | - |