Skip to main content
Aroundtown SA (ETR:AT1)
Germany flag Germany · Delayed Price · Currency is EUR
2.462
-0.040 (-1.60%)
Apr 29, 2026, 10:34 AM CET

Aroundtown Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.512.512.462.502.50-0.24%3,017,357
Apr 27, 20262.482.522.442.512.512.96%1,885,734
Apr 24, 20262.482.502.392.442.44-2.33%4,788,212
Apr 23, 20262.602.602.492.492.49-4.59%3,441,230
Apr 22, 20262.602.632.602.612.61-0.08%2,265,098
Apr 21, 20262.642.662.602.622.62-2,437,423
Apr 20, 20262.552.642.552.622.620.23%3,452,960
Apr 17, 20262.602.642.562.612.610.31%8,085,125
Apr 16, 20262.662.662.572.602.60-2.11%11,284,220
Apr 15, 20262.622.692.612.662.662.31%3,888,596
Apr 14, 20262.542.612.542.602.604.17%3,847,925
Apr 13, 20262.482.532.452.492.49-1.27%4,966,365
Apr 10, 20262.502.552.482.532.531.04%2,871,226
Apr 9, 20262.512.542.492.502.50-1.65%3,452,732
Apr 8, 20262.542.632.542.542.545.65%5,940,032
Apr 7, 20262.442.482.402.412.41-1.64%3,286,868
Apr 2, 20262.392.452.382.452.45-0.49%4,862,525
Apr 1, 20262.362.482.352.462.468.19%5,788,311
Mar 31, 20262.272.312.262.272.270.18%4,356,131
Mar 30, 20262.202.272.172.272.273.94%5,197,041
Mar 27, 20262.202.212.162.182.18-1.00%3,993,261
Mar 26, 20262.292.292.202.202.20-5.33%5,678,150
Mar 25, 20262.332.362.292.332.332.28%4,067,041
Mar 24, 20262.302.312.242.282.28-0.52%3,815,611
Mar 23, 20262.222.352.182.292.29-0.35%6,248,164
Mar 20, 20262.372.432.292.302.30-1.54%7,138,039
Mar 19, 20262.452.452.332.332.33-6.79%6,154,772
Mar 18, 20262.522.542.472.502.500.32%4,434,458
Mar 17, 20262.402.502.372.492.494.09%4,880,740
Mar 16, 20262.372.432.352.402.402.83%3,504,031
Mar 13, 20262.372.412.332.332.33-3.16%4,663,257
Mar 12, 20262.452.482.382.412.41-1.72%5,124,385
Mar 11, 20262.562.602.452.452.45-5.19%4,437,892
Mar 10, 20262.582.612.522.582.583.78%4,069,790
Mar 9, 20262.642.642.482.492.49-7.99%5,531,080
Mar 6, 20262.622.732.612.702.704.24%5,157,719
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%11,227,630
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%1,965,553
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, 20252.652.672.632.662.66-4,451,811
Dec 18, 20252.602.662.592.662.661.92%3,158,167
Dec 17, 20252.592.632.582.612.610.54%1,569,475
Dec 16, 20252.612.622.582.592.59-1.22%3,021,998
Dec 15, 20252.632.672.622.632.630.23%1,611,142
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%1,561,626
Dec 4, 20252.762.772.722.722.72-0.58%1,624,361
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