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% | - |