Aroundtown SA (VIE:TOWN)
Austria
· Delayed Price · Currency is EUR 2.724
-0.010 (-0.37%)
At close: Dec 5, 2025
Aroundtown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.78 | 2.78 | 2.73 | 2.73 | 2.73 | -0.15% | - |
| Dec 3, 2025 | 2.84 | 2.84 | 2.74 | 2.74 | 2.74 | -4.27% | - |
| Dec 2, 2025 | 2.91 | 2.91 | 2.86 | 2.86 | 2.86 | -2.12% | - |
| Dec 1, 2025 | 2.98 | 2.98 | 2.90 | 2.92 | 2.92 | -2.01% | - |
| Nov 28, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | 0.27% | - |
| Nov 27, 2025 | 2.93 | 2.99 | 2.93 | 2.97 | 2.97 | 0.54% | - |
| Nov 26, 2025 | 3.10 | 3.10 | 2.96 | 2.96 | 2.96 | -6.86% | - |
| Nov 25, 2025 | 3.14 | 3.18 | 3.10 | 3.18 | 3.18 | 1.73% | - |
| Nov 24, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | 2.23% | - |
| Nov 21, 2025 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -1.04% | - |
| Nov 20, 2025 | 3.09 | 3.10 | 3.08 | 3.09 | 3.09 | 0.19% | - |
| Nov 19, 2025 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | 0.46% | - |
| Nov 18, 2025 | 3.07 | 3.07 | 3.05 | 3.07 | 3.07 | -1.73% | - |
| Nov 17, 2025 | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | 0.06% | - |
| Nov 14, 2025 | 3.16 | 3.17 | 3.11 | 3.12 | 3.12 | -2.68% | - |
| Nov 13, 2025 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | -0.12% | - |
| Nov 12, 2025 | 3.20 | 3.21 | 3.19 | 3.21 | 3.21 | 1.39% | - |
| Nov 11, 2025 | 3.15 | 3.16 | 3.13 | 3.16 | 3.16 | 0.64% | - |
| Nov 10, 2025 | 3.14 | 3.15 | 3.12 | 3.14 | 3.14 | 1.03% | - |
| Nov 7, 2025 | 3.13 | 3.13 | 3.08 | 3.11 | 3.11 | 0.13% | - |
| Nov 6, 2025 | 3.10 | 3.11 | 3.07 | 3.11 | 3.11 | 0.39% | - |
| Nov 5, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.31% | - |
| Nov 4, 2025 | 3.04 | 3.07 | 3.03 | 3.06 | 3.06 | -0.52% | - |
| Nov 3, 2025 | 3.10 | 3.12 | 3.07 | 3.07 | 3.07 | -1.22% | - |
| Oct 31, 2025 | 3.08 | 3.11 | 3.07 | 3.11 | 3.11 | 0.78% | - |
| Oct 30, 2025 | 3.13 | 3.13 | 3.07 | 3.09 | 3.09 | -1.47% | - |
| Oct 29, 2025 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | -1.32% | - |
| Oct 28, 2025 | 3.19 | 3.19 | 3.14 | 3.17 | 3.17 | -0.44% | - |
| Oct 27, 2025 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | - | - |
| Oct 24, 2025 | 3.22 | 3.22 | 3.19 | 3.19 | 3.19 | -1.48% | - |
| Oct 23, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.16% | - |
| Oct 22, 2025 | 3.26 | 3.28 | 3.26 | 3.27 | 3.27 | 1.93% | - |
| Oct 21, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | 0.19% | - |
| Oct 20, 2025 | 3.19 | 3.21 | 3.18 | 3.21 | 3.21 | 0.19% | - |
| Oct 17, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -2.74% | - |
| Oct 16, 2025 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | 1.04% | - |
| Oct 15, 2025 | 3.26 | 3.26 | 3.23 | 3.26 | 3.26 | -0.49% | - |
| Oct 14, 2025 | 3.24 | 3.28 | 3.24 | 3.27 | 3.27 | 0.80% | - |
| Oct 13, 2025 | 3.19 | 3.27 | 3.19 | 3.25 | 3.25 | 1.76% | - |
| Oct 10, 2025 | 3.19 | 3.23 | 3.19 | 3.19 | 3.19 | 0.57% | - |
| Oct 9, 2025 | 3.16 | 3.18 | 3.16 | 3.17 | 3.17 | 0.89% | - |
| Oct 8, 2025 | 3.13 | 3.16 | 3.13 | 3.14 | 3.14 | - | - |
| Oct 7, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.57% | - |
| Oct 6, 2025 | 3.23 | 3.23 | 3.15 | 3.19 | 3.19 | -1.60% | - |
| Oct 3, 2025 | 3.24 | 3.25 | 3.22 | 3.25 | 3.25 | 0.81% | - |
| Oct 2, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -1.35% | - |
| Oct 1, 2025 | 3.25 | 3.26 | 3.21 | 3.26 | 3.26 | - | - |
| Sep 30, 2025 | 3.23 | 3.26 | 3.21 | 3.26 | 3.26 | 1.62% | - |
| Sep 29, 2025 | 3.21 | 3.21 | 3.17 | 3.21 | 3.21 | 1.20% | - |
| Sep 26, 2025 | 3.17 | 3.19 | 3.14 | 3.17 | 3.17 | 0.83% | - |
| Sep 25, 2025 | 3.16 | 3.18 | 3.15 | 3.15 | 3.15 | -1.75% | - |
| Sep 24, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | 1.14% | - |
| Sep 23, 2025 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | - | - |
| Sep 22, 2025 | 3.22 | 3.22 | 3.17 | 3.17 | 3.17 | -3.53% | - |
| Sep 19, 2025 | 3.26 | 3.30 | 3.25 | 3.28 | 3.28 | 0.98% | - |
| Sep 18, 2025 | 3.25 | 3.31 | 3.25 | 3.25 | 3.25 | -0.85% | - |
| Sep 17, 2025 | 3.25 | 3.29 | 3.25 | 3.28 | 3.28 | 1.49% | - |
| Sep 16, 2025 | 3.34 | 3.34 | 3.23 | 3.23 | 3.23 | -3.12% | - |
| Sep 15, 2025 | 3.35 | 3.35 | 3.32 | 3.34 | 3.34 | -0.18% | - |
| Sep 12, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | 1.03% | - |
| Sep 11, 2025 | 3.29 | 3.31 | 3.27 | 3.31 | 3.31 | 0.67% | - |
| Sep 10, 2025 | 3.32 | 3.32 | 3.27 | 3.29 | 3.29 | -0.42% | - |
| Sep 9, 2025 | 3.33 | 3.33 | 3.28 | 3.30 | 3.30 | -1.20% | - |
| Sep 8, 2025 | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | 0.30% | - |
| Sep 5, 2025 | 3.28 | 3.35 | 3.27 | 3.33 | 3.33 | 2.34% | - |
| Sep 4, 2025 | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | -0.06% | - |
| Sep 3, 2025 | 3.24 | 3.26 | 3.21 | 3.26 | 3.26 | 1.43% | - |
| Sep 2, 2025 | 3.34 | 3.34 | 3.17 | 3.21 | 3.21 | -3.95% | - |
| Sep 1, 2025 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | -1.65% | - |
| Aug 29, 2025 | 3.44 | 3.45 | 3.40 | 3.40 | 3.40 | -0.23% | - |
| Aug 28, 2025 | 3.32 | 3.41 | 3.29 | 3.41 | 3.41 | 3.97% | - |
| Aug 27, 2025 | 3.33 | 3.33 | 3.27 | 3.28 | 3.28 | -5.65% | - |
| Aug 26, 2025 | 3.45 | 3.51 | 3.45 | 3.47 | 3.47 | -0.12% | - |
| Aug 25, 2025 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | -0.06% | - |
| Aug 22, 2025 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | 3.45% | - |
| Aug 21, 2025 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | 0.24% | - |
| Aug 20, 2025 | 3.34 | 3.35 | 3.32 | 3.35 | 3.35 | 0.06% | - |
| Aug 19, 2025 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -0.59% | - |
| Aug 18, 2025 | 3.45 | 3.45 | 3.36 | 3.37 | 3.37 | -1.00% | - |
| Aug 15, 2025 | 3.43 | 3.43 | 3.40 | 3.41 | 3.41 | 0.12% | - |
| Aug 14, 2025 | 3.34 | 3.41 | 3.34 | 3.40 | 3.40 | 2.47% | - |
| Aug 13, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 2.03% | - |
| Aug 12, 2025 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | -1.63% | - |
| Aug 11, 2025 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | -0.48% | - |
| Aug 8, 2025 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | 0.48% | - |
| Aug 7, 2025 | 3.34 | 3.34 | 3.30 | 3.31 | 3.31 | 0.73% | - |
| Aug 6, 2025 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | 2.50% | - |
| Aug 5, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | 1.59% | - |
| Aug 4, 2025 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | 1.02% | - |
| Aug 1, 2025 | 3.12 | 3.12 | 3.08 | 3.12 | 3.12 | -1.58% | - |
| Jul 31, 2025 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | 0.44% | - |
| Jul 30, 2025 | 3.19 | 3.19 | 3.16 | 3.16 | 3.16 | -0.25% | - |
| Jul 29, 2025 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | -0.19% | - |
| Jul 28, 2025 | 3.15 | 3.18 | 3.15 | 3.17 | 3.17 | 1.73% | - |
| Jul 25, 2025 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -1.08% | - |
| Jul 24, 2025 | 3.13 | 3.16 | 3.13 | 3.15 | 3.15 | -0.19% | - |
| Jul 23, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 150 |
| Jul 22, 2025 | 3.15 | 3.20 | 3.13 | 3.20 | 3.20 | 1.72% | - |
| Jul 21, 2025 | 3.13 | 3.15 | 3.13 | 3.14 | 3.14 | 1.42% | - |
| Jul 18, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.45% | - |