Aroundtown SA (FRA:AT1)
Germany
· Delayed Price · Currency is EUR 2.726
-0.006 (-0.22%)
At close: Dec 5, 2025
Aroundtown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.72 | 2.73 | 2.72 | 2.73 | - | - | 2,494 |
| Dec 4, 2025 | 2.74 | 2.76 | 2.72 | 2.73 | 2.73 | - | 2,494 |
| Dec 3, 2025 | 2.83 | 2.85 | 2.73 | 2.73 | 2.73 | -4.54% | 5,200 |
| Dec 2, 2025 | 2.88 | 2.91 | 2.86 | 2.86 | 2.86 | -1.99% | 11,845 |
| Dec 1, 2025 | 2.96 | 2.96 | 2.91 | 2.92 | 2.92 | -1.88% | 1,286 |
| Nov 28, 2025 | 2.96 | 2.98 | 2.95 | 2.98 | 2.98 | 0.68% | 1,700 |
| Nov 27, 2025 | 2.94 | 2.98 | 2.91 | 2.96 | 2.96 | 0.54% | 9,750 |
| Nov 26, 2025 | 3.18 | 3.18 | 2.93 | 2.94 | 2.94 | -9.26% | 28,696 |
| Nov 25, 2025 | 3.12 | 3.24 | 3.12 | 3.24 | 3.24 | 3.85% | 9,100 |
| Nov 24, 2025 | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | 1.96% | 1 |
| Nov 21, 2025 | 3.05 | 3.06 | 3.04 | 3.06 | 3.06 | -0.65% | 14,110 |
| Nov 20, 2025 | 3.09 | 3.09 | 3.06 | 3.08 | 3.08 | - | - |
| Nov 19, 2025 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | -0.65% | 4,000 |
| Nov 18, 2025 | 3.09 | 3.10 | 3.06 | 3.10 | 3.10 | -0.13% | 3,135 |
| Nov 17, 2025 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | -0.45% | 200 |
| Nov 14, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -2.81% | - |
| Nov 13, 2025 | 3.20 | 3.27 | 3.20 | 3.21 | 3.21 | -0.06% | 8,354 |
| Nov 12, 2025 | 3.15 | 3.24 | 3.15 | 3.21 | 3.21 | 1.39% | 9,726 |
| Nov 11, 2025 | 3.17 | 3.17 | 3.13 | 3.17 | 3.17 | 0.76% | 2,114 |
| Nov 10, 2025 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 1.35% | 22,163 |
| Nov 7, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | -0.32% | 18,100 |
| Nov 6, 2025 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | 0.39% | 1,350 |
| Nov 5, 2025 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | 1.77% | 5,000 |
| Nov 4, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | -1.36% | 1,800 |
| Nov 3, 2025 | 3.09 | 3.11 | 3.08 | 3.09 | 3.09 | -0.84% | 2,355 |
| Oct 31, 2025 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | 0.91% | 5,138 |
| Oct 30, 2025 | 3.10 | 3.11 | 3.08 | 3.08 | 3.08 | -1.53% | - |
| Oct 29, 2025 | 3.15 | 3.17 | 3.13 | 3.13 | 3.13 | -1.26% | 2,559 |
| Oct 28, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.31% | 2 |
| Oct 27, 2025 | 3.21 | 3.21 | 3.18 | 3.18 | 3.18 | -1.00% | 2,501 |
| Oct 24, 2025 | 3.23 | 3.25 | 3.21 | 3.21 | 3.21 | -0.56% | 2,050 |
| Oct 23, 2025 | 3.24 | 3.27 | 3.23 | 3.23 | 3.23 | -1.22% | - |
| Oct 22, 2025 | 3.18 | 3.28 | 3.18 | 3.27 | 3.27 | 1.61% | 7,000 |
| Oct 21, 2025 | 3.21 | 3.23 | 3.21 | 3.22 | 3.22 | 0.44% | 1,000 |
| Oct 20, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 0.06% | - |
| Oct 17, 2025 | 3.25 | 3.26 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Oct 16, 2025 | 3.23 | 3.29 | 3.23 | 3.26 | 3.26 | 0.25% | 100 |
| Oct 15, 2025 | 3.25 | 3.26 | 3.24 | 3.26 | 3.26 | -0.43% | 4,275 |
| Oct 14, 2025 | 3.24 | 3.28 | 3.24 | 3.27 | 3.27 | 0.74% | 8,770 |
| Oct 13, 2025 | 3.11 | 3.25 | 3.11 | 3.25 | 3.25 | 1.56% | 4,000 |
| Oct 10, 2025 | 3.13 | 3.22 | 3.13 | 3.20 | 3.20 | 0.63% | 11,044 |
| Oct 9, 2025 | 3.12 | 3.19 | 3.12 | 3.18 | 3.18 | 1.73% | 83,975 |
| Oct 8, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -0.89% | 612 |
| Oct 7, 2025 | 3.17 | 3.18 | 3.14 | 3.15 | 3.15 | -0.94% | 32,147 |
| Oct 6, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -2.21% | 200 |
| Oct 3, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.12% | 3,100 |
| Oct 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.92% | 6,000 |
| Oct 1, 2025 | 3.24 | 3.25 | 3.22 | 3.25 | 3.25 | 1.37% | 63 |
| Sep 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.25% | 245 |
| Sep 29, 2025 | 3.21 | 3.21 | 3.17 | 3.19 | 3.19 | 0.25% | 3,593 |
| Sep 26, 2025 | 3.13 | 3.19 | 3.13 | 3.19 | 3.19 | 1.08% | 700 |
| Sep 25, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -0.82% | 45,600 |
| Sep 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.18% | 1 |
| Sep 23, 2025 | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | 0.50% | 1,020 |
| Sep 22, 2025 | 3.21 | 3.21 | 3.16 | 3.20 | 3.20 | -1.05% | 9,550 |
| Sep 19, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.74% | 105 |
| Sep 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.09% | - |
| Sep 17, 2025 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | 1.79% | 3,000 |
| Sep 16, 2025 | 3.31 | 3.31 | 3.24 | 3.24 | 3.24 | -3.17% | 5,600 |
| Sep 15, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | -0.24% | 5,050 |
| Sep 12, 2025 | 3.29 | 3.35 | 3.29 | 3.35 | 3.35 | 2.51% | 9,565 |
| Sep 11, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.85% | - |
| Sep 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.18% | - |
| Sep 9, 2025 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | -1.73% | 750 |
| Sep 8, 2025 | 3.35 | 3.35 | 3.34 | 3.35 | 3.35 | 0.90% | 2,917 |
| Sep 5, 2025 | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | 1.47% | 1,000 |
| Sep 4, 2025 | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | 0.62% | 1,890 |
| Sep 3, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.06% | 10,265 |
| Sep 2, 2025 | 3.28 | 3.29 | 3.18 | 3.22 | 3.22 | -3.31% | 17,706 |
| Sep 1, 2025 | 3.41 | 3.41 | 3.33 | 3.33 | 3.33 | -1.36% | 9,944 |
| Aug 29, 2025 | 3.37 | 3.42 | 3.37 | 3.37 | 3.37 | 0.06% | 1,785 |
| Aug 28, 2025 | 3.26 | 3.39 | 3.26 | 3.37 | 3.37 | 3.06% | 8,500 |
| Aug 27, 2025 | 3.53 | 3.53 | 3.25 | 3.27 | 3.27 | -5.82% | 18,252 |
| Aug 26, 2025 | 3.47 | 3.47 | 3.45 | 3.47 | 3.47 | - | 1,500 |
| Aug 25, 2025 | 3.44 | 3.48 | 3.44 | 3.47 | 3.47 | 3.15% | 7,440 |
| Aug 22, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | 0.42% | 1,000 |
| Aug 21, 2025 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 0.42% | 2,500 |
| Aug 20, 2025 | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | -0.36% | 5,423 |
| Aug 19, 2025 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -1.30% | 3,068 |
| Aug 18, 2025 | 3.37 | 3.45 | 3.36 | 3.39 | 3.39 | - | 12,189 |
| Aug 15, 2025 | 3.39 | 3.43 | 3.39 | 3.39 | 3.39 | 0.24% | 1,100 |
| Aug 14, 2025 | 3.28 | 3.40 | 3.28 | 3.39 | 3.39 | 2.61% | 3,400 |
| Aug 13, 2025 | 3.23 | 3.30 | 3.23 | 3.30 | 3.30 | 1.54% | 6,900 |
| Aug 12, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.57% | 14,000 |
| Aug 11, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.43% | 11,923 |
| Aug 8, 2025 | 3.27 | 3.36 | 3.27 | 3.35 | 3.35 | 1.76% | 9,100 |
| Aug 7, 2025 | 3.26 | 3.32 | 3.26 | 3.29 | 3.29 | -0.66% | 33,700 |
| Aug 6, 2025 | 3.19 | 3.31 | 3.19 | 3.31 | 3.31 | 3.56% | 18,780 |
| Aug 5, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 0.57% | 230 |
| Aug 4, 2025 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | 2.91% | 1,180 |
| Aug 1, 2025 | 3.14 | 3.14 | 3.08 | 3.09 | 3.09 | -2.46% | 9,025 |
| Jul 31, 2025 | 3.16 | 3.21 | 3.16 | 3.17 | 3.17 | 0.83% | 8,611 |
| Jul 30, 2025 | 3.17 | 3.20 | 3.14 | 3.14 | 3.14 | -0.63% | 2,300 |
| Jul 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.06% | 54 |
| Jul 28, 2025 | 3.14 | 3.20 | 3.14 | 3.17 | 3.17 | 0.38% | 8,122 |
| Jul 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.06% | 2,000 |
| Jul 24, 2025 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | -0.44% | 11,080 |
| Jul 23, 2025 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.63% | 2,312 |
| Jul 22, 2025 | 3.13 | 3.19 | 3.13 | 3.19 | 3.19 | 1.33% | 2,501 |
| Jul 21, 2025 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | 2.08% | 3,466 |