Skip to main content
Aroundtown SA (ETR:AT1)
Germany flag Germany · Delayed Price · Currency is EUR
2.704
+0.110 (4.24%)
Mar 6, 2026, 5:35 PM CET

Aroundtown Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.622.732.612.71-4.63%2,073,224
Mar 5, 20262.612.672.542.592.59-0.77%6,472,112
Mar 4, 20262.772.782.612.612.61-6.24%5,797,392
Mar 3, 20262.902.932.762.792.79-5.81%5,239,150
Mar 2, 20262.973.052.922.962.96-3.14%2,942,065
Feb 27, 20263.053.093.023.063.060.46%2,775,259
Feb 26, 20263.043.103.023.043.04-0.13%2,130,950
Feb 25, 20263.063.103.043.053.05-0.52%1,613,597
Feb 24, 20263.013.133.003.063.061.32%3,080,045
Feb 23, 20263.053.062.983.023.02-0.85%2,069,877
Feb 20, 20263.003.083.003.053.051.87%1,648,444
Feb 19, 20262.913.012.892.992.993.89%1,964,149
Feb 18, 20262.953.002.882.882.88-1.97%4,224,083
Feb 17, 20262.813.252.812.942.944.78%11,227,639
Feb 16, 20262.792.862.782.802.800.50%2,412,750
Feb 13, 20262.762.852.712.792.791.75%5,464,990
Feb 12, 20263.063.062.742.742.74-10.10%6,149,982
Feb 11, 20262.933.082.933.053.053.11%3,149,971
Feb 10, 20262.862.962.842.962.964.01%4,034,230
Feb 9, 20262.822.852.772.842.841.50%1,965,053
Feb 6, 20262.772.842.762.802.801.01%1,869,061
Feb 5, 20262.762.792.722.772.771.24%1,971,527
Feb 4, 20262.652.772.642.742.743.55%2,446,240
Feb 3, 20262.642.672.622.652.650.30%3,054,565
Feb 2, 20262.682.692.642.642.64-1.49%1,362,484
Jan 30, 20262.682.692.662.682.68-0.45%1,495,934
Jan 29, 20262.742.762.692.692.69-1.54%2,163,274
Jan 28, 20262.642.752.622.732.733.09%2,824,938
Jan 27, 20262.622.662.592.652.651.07%2,108,844
Jan 26, 20262.562.642.552.622.625.81%4,529,980
Jan 23, 20262.602.602.472.482.48-3.95%2,962,071
Jan 22, 20262.642.662.552.582.58-1.00%3,678,907
Jan 21, 20262.562.612.542.612.612.04%2,827,839
Jan 20, 20262.682.682.532.552.55-4.56%4,868,429
Jan 19, 20262.712.742.672.682.68-2.69%1,580,672
Jan 16, 20262.692.762.662.752.75-0.07%2,084,038
Jan 15, 20262.712.752.692.752.751.78%3,605,987
Jan 14, 20262.802.802.692.702.70-3.50%2,174,584
Jan 13, 20262.782.812.762.802.800.50%2,408,960
Jan 12, 20262.782.802.752.792.79-0.43%968,320
Jan 9, 20262.802.812.752.802.80-2,164,088
Jan 8, 20262.732.802.732.802.802.64%2,093,283
Jan 7, 20262.662.732.652.732.732.79%1,915,898
Jan 6, 20262.662.682.652.652.650.61%1,678,159
Jan 5, 20262.622.642.592.642.640.84%2,021,320
Jan 2, 20262.672.672.602.622.62-1.21%1,579,054
Dec 30, 20252.642.662.632.652.650.15%943,432
Dec 29, 20252.602.652.592.642.641.54%1,431,846
Dec 23, 20252.652.662.602.602.60-1.51%1,642,906
Dec 22, 20252.652.652.602.642.64-0.53%1,346,855
Dec 19, 20252.652.672.632.662.66-4,447,811
Dec 18, 20252.602.662.592.662.661.92%3,158,167
Dec 17, 20252.592.632.582.612.610.54%1,568,575
Dec 16, 20252.612.622.582.592.59-1.22%3,021,998
Dec 15, 20252.632.672.622.632.630.23%1,609,184
Dec 12, 20252.602.622.582.622.621.16%2,039,376
Dec 11, 20252.592.592.542.592.59-1,714,474
Dec 10, 20252.602.602.562.592.59-0.38%1,798,402
Dec 9, 20252.642.652.592.602.60-1.22%4,155,170
Dec 8, 20252.732.732.622.632.63-3.38%1,970,470
Dec 5, 20252.732.772.712.722.720.07%1,551,126
Dec 4, 20252.762.772.722.722.72-0.58%1,623,611
Dec 3, 20252.852.872.732.742.74-4.00%2,266,791
Dec 2, 20252.912.922.852.852.85-1.52%1,290,086
Dec 1, 20252.962.972.882.902.90-2.43%1,795,449
Nov 28, 20252.973.002.952.972.970.07%1,232,901
Nov 27, 20252.923.002.912.972.971.78%2,890,263
Nov 26, 20253.163.172.912.912.91-8.65%5,687,586
Nov 25, 20253.133.193.103.193.192.37%3,467,706
Nov 24, 20253.113.143.063.123.121.43%2,460,197
Nov 21, 20253.073.093.043.073.07-0.58%1,589,583
Nov 20, 20253.023.113.023.093.090.13%992,120
Nov 19, 20253.063.103.053.093.090.19%699,606
Nov 18, 20253.083.103.043.083.08-1.79%1,282,636
Nov 17, 20253.133.173.113.143.140.26%1,216,677
Nov 14, 20253.183.193.103.133.13-2.37%1,053,004
Nov 13, 20253.233.283.183.203.20-0.37%1,353,646
Nov 12, 20253.193.243.183.223.221.64%1,276,501
Nov 11, 20253.163.183.113.163.160.57%947,059
Nov 10, 20253.103.173.093.153.151.29%1,189,016
Nov 7, 20253.103.123.083.113.110.13%890,559
Nov 6, 20253.103.123.073.103.100.65%665,245
Nov 5, 20253.033.113.023.083.080.78%1,254,708
Nov 4, 20253.063.083.003.063.06-0.26%3,080,974
Nov 3, 20253.103.143.073.073.07-0.97%1,225,412
Oct 31, 20253.073.123.063.103.100.39%1,119,114
Oct 30, 20253.113.133.063.083.08-1.53%1,475,191
Oct 29, 20253.183.193.133.133.13-1.26%785,139
Oct 28, 20253.183.193.143.173.17-0.44%1,681,801
Oct 27, 20253.213.223.163.193.19-1.12%1,981,284
Oct 24, 20253.233.293.153.223.22-0.56%1,958,833
Oct 23, 20253.253.293.203.243.24-0.55%1,660,259
Oct 22, 20253.233.303.233.263.261.56%1,431,908
Oct 21, 20253.233.243.213.213.21-0.50%1,370,561
Oct 20, 20253.213.223.173.223.220.88%1,318,483
Oct 17, 20253.273.283.193.203.20-2.92%1,165,680
Oct 16, 20253.233.293.233.293.291.23%1,231,420
Oct 15, 20253.293.293.223.253.25-0.37%1,183,675
Oct 14, 20253.263.303.253.263.26-0.18%1,499,470
Oct 13, 20253.183.273.163.273.272.83%1,128,103