Aroundtown SA (ETR:AT1)
Germany
· Delayed Price · Currency is EUR 2.724
+0.002 (0.07%)
At close: Dec 5, 2025
Aroundtown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.73 | 2.77 | 2.71 | 2.72 | 2.72 | 0.07% | 1,551,126 |
| Dec 4, 2025 | 2.76 | 2.77 | 2.72 | 2.72 | 2.72 | -0.58% | 1,623,611 |
| Dec 3, 2025 | 2.85 | 2.87 | 2.73 | 2.74 | 2.74 | -4.00% | 2,266,791 |
| Dec 2, 2025 | 2.91 | 2.92 | 2.85 | 2.85 | 2.85 | -1.52% | 1,290,086 |
| Dec 1, 2025 | 2.96 | 2.97 | 2.88 | 2.90 | 2.90 | -2.43% | 1,795,449 |
| Nov 28, 2025 | 2.97 | 3.00 | 2.95 | 2.97 | 2.97 | 0.07% | 1,232,901 |
| Nov 27, 2025 | 2.92 | 3.00 | 2.91 | 2.97 | 2.97 | 1.78% | 2,890,263 |
| Nov 26, 2025 | 3.16 | 3.17 | 2.91 | 2.91 | 2.91 | -8.65% | 5,687,586 |
| Nov 25, 2025 | 3.13 | 3.19 | 3.10 | 3.19 | 3.19 | 2.37% | 3,467,706 |
| Nov 24, 2025 | 3.11 | 3.14 | 3.06 | 3.12 | 3.12 | 1.43% | 2,460,197 |
| Nov 21, 2025 | 3.07 | 3.09 | 3.04 | 3.07 | 3.07 | -0.58% | 1,589,583 |
| Nov 20, 2025 | 3.02 | 3.11 | 3.02 | 3.09 | 3.09 | 0.13% | 992,120 |
| Nov 19, 2025 | 3.06 | 3.10 | 3.05 | 3.09 | 3.09 | 0.19% | 699,606 |
| Nov 18, 2025 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | -1.79% | 1,282,636 |
| Nov 17, 2025 | 3.13 | 3.17 | 3.11 | 3.14 | 3.14 | 0.26% | 1,216,677 |
| Nov 14, 2025 | 3.18 | 3.19 | 3.10 | 3.13 | 3.13 | -2.37% | 1,053,004 |
| Nov 13, 2025 | 3.23 | 3.28 | 3.18 | 3.20 | 3.20 | -0.37% | 1,353,646 |
| Nov 12, 2025 | 3.19 | 3.24 | 3.18 | 3.22 | 3.22 | 1.64% | 1,276,501 |
| Nov 11, 2025 | 3.16 | 3.18 | 3.11 | 3.16 | 3.16 | 0.57% | 947,059 |
| Nov 10, 2025 | 3.10 | 3.17 | 3.09 | 3.15 | 3.15 | 1.29% | 1,189,016 |
| Nov 7, 2025 | 3.10 | 3.12 | 3.08 | 3.11 | 3.11 | 0.13% | 890,559 |
| Nov 6, 2025 | 3.10 | 3.12 | 3.07 | 3.10 | 3.10 | 0.65% | 665,245 |
| Nov 5, 2025 | 3.03 | 3.11 | 3.02 | 3.08 | 3.08 | 0.78% | 1,254,708 |
| Nov 4, 2025 | 3.06 | 3.08 | 3.00 | 3.06 | 3.06 | -0.26% | 3,080,974 |
| Nov 3, 2025 | 3.10 | 3.14 | 3.07 | 3.07 | 3.07 | -0.97% | 1,225,412 |
| Oct 31, 2025 | 3.07 | 3.12 | 3.06 | 3.10 | 3.10 | 0.39% | 1,119,114 |
| Oct 30, 2025 | 3.11 | 3.13 | 3.06 | 3.08 | 3.08 | -1.53% | 1,475,191 |
| Oct 29, 2025 | 3.18 | 3.19 | 3.13 | 3.13 | 3.13 | -1.26% | 785,139 |
| Oct 28, 2025 | 3.18 | 3.19 | 3.14 | 3.17 | 3.17 | -0.44% | 1,681,801 |
| Oct 27, 2025 | 3.21 | 3.22 | 3.16 | 3.19 | 3.19 | -1.12% | 1,981,284 |
| Oct 24, 2025 | 3.23 | 3.29 | 3.15 | 3.22 | 3.22 | -0.56% | 1,958,833 |
| Oct 23, 2025 | 3.25 | 3.29 | 3.20 | 3.24 | 3.24 | -0.55% | 1,660,259 |
| Oct 22, 2025 | 3.23 | 3.30 | 3.23 | 3.26 | 3.26 | 1.56% | 1,431,908 |
| Oct 21, 2025 | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | -0.50% | 1,370,561 |
| Oct 20, 2025 | 3.21 | 3.22 | 3.17 | 3.22 | 3.22 | 0.88% | 1,318,483 |
| Oct 17, 2025 | 3.27 | 3.28 | 3.19 | 3.20 | 3.20 | -2.92% | 1,165,680 |
| Oct 16, 2025 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 1.23% | 1,231,420 |
| Oct 15, 2025 | 3.29 | 3.29 | 3.22 | 3.25 | 3.25 | -0.37% | 1,183,675 |
| Oct 14, 2025 | 3.26 | 3.30 | 3.25 | 3.26 | 3.26 | -0.18% | 1,499,470 |
| Oct 13, 2025 | 3.18 | 3.27 | 3.16 | 3.27 | 3.27 | 2.83% | 1,128,103 |
| Oct 10, 2025 | 3.17 | 3.23 | 3.17 | 3.18 | 3.18 | 0.63% | 1,756,744 |
| Oct 9, 2025 | 3.12 | 3.20 | 3.12 | 3.16 | 3.16 | 0.89% | 1,376,003 |
| Oct 8, 2025 | 3.13 | 3.17 | 3.11 | 3.13 | 3.13 | -0.13% | 1,215,736 |
| Oct 7, 2025 | 3.16 | 3.19 | 3.13 | 3.14 | 3.14 | -1.51% | 1,625,645 |
| Oct 6, 2025 | 3.23 | 3.23 | 3.14 | 3.18 | 3.18 | -1.67% | 1,805,507 |
| Oct 3, 2025 | 3.20 | 3.27 | 3.20 | 3.24 | 3.24 | 0.68% | 1,457,622 |
| Oct 2, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | -0.43% | 1,856,484 |
| Oct 1, 2025 | 3.26 | 3.26 | 3.20 | 3.23 | 3.23 | -1.04% | 1,533,841 |
| Sep 30, 2025 | 3.22 | 3.27 | 3.20 | 3.26 | 3.26 | 1.37% | 1,597,025 |
| Sep 29, 2025 | 3.20 | 3.22 | 3.16 | 3.22 | 3.22 | 1.00% | 1,625,616 |