Aroundtown S.A. - AT1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3	3.05	3.05	3.08	3	1.65M
February 19, 2026	2.91	2.99	2.99	3.01	2.89	1.96M
February 18, 2026	2.95	2.88	2.88	3	2.88	4.22M
February 17, 2026	2.81	2.94	2.94	3.25	2.81	11.23M
February 16, 2026	2.79	2.8	2.8	2.86	2.78	2.41M
February 13, 2026	2.76	2.79	2.79	2.85	2.71	5.46M
February 12, 2026	3.06	2.74	2.74	3.06	2.74	6.15M
February 11, 2026	2.93	3.05	3.05	3.08	2.93	3.15M
February 10, 2026	2.86	2.96	2.96	2.96	2.84	4.03M
February 09, 2026	2.82	2.84	2.84	2.85	2.77	1.97M
February 06, 2026	2.77	2.8	2.8	2.84	2.76	1.87M
February 05, 2026	2.76	2.77	2.77	2.79	2.72	1.97M
February 04, 2026	2.65	2.74	2.74	2.77	2.64	2.45M
February 03, 2026	2.64	2.65	2.65	2.67	2.62	3.05M
February 02, 2026	2.68	2.64	2.64	2.69	2.64	1.36M
January 30, 2026	2.68	2.68	2.68	2.69	2.66	1.5M
January 29, 2026	2.74	2.69	2.69	2.76	2.69	2.16M
January 28, 2026	2.64	2.73	2.73	2.75	2.62	2.82M
January 27, 2026	2.62	2.65	2.65	2.66	2.59	2.11M
January 26, 2026	2.56	2.62	2.62	2.64	2.55	4.53M
January 23, 2026	2.6	2.48	2.48	2.6	2.47	2.96M
January 22, 2026	2.64	2.58	2.58	2.66	2.55	3.68M
January 21, 2026	2.56	2.61	2.61	2.61	2.54	2.83M
January 20, 2026	2.68	2.55	2.55	2.68	2.53	4.87M
January 19, 2026	2.71	2.68	2.68	2.74	2.67	1.58M
January 16, 2026	2.69	2.75	2.75	2.76	2.66	1.05M
January 15, 2026	2.71	2.75	2.75	2.75	2.69	3.61M
January 14, 2026	2.8	2.7	2.7	2.8	2.69	2.17M
January 13, 2026	2.78	2.8	2.8	2.81	2.76	2.41M
January 12, 2026	2.78	2.79	2.79	2.8	2.75	968,320
January 09, 2026	2.8	2.78	2.78	2.81	2.75	2.16M
January 08, 2026	2.73	2.8	2.8	2.8	2.73	1.1M
January 07, 2026	2.66	2.73	2.73	2.73	2.65	1.92M
January 06, 2026	2.66	2.65	2.65	2.68	2.65	1.68M
January 05, 2026	2.62	2.64	2.64	2.64	2.59	2.02M
January 02, 2026	2.67	2.62	2.62	2.67	2.6	1.58M
December 30, 2025	2.64	2.65	2.65	2.66	2.63	943,432
December 29, 2025	2.6	2.64	2.64	2.65	2.59	1.43M
December 23, 2025	2.65	2.61	2.61	2.66	2.6	1.64M
December 22, 2025	2.65	2.64	2.64	2.65	2.6	1.35M
December 19, 2025	2.65	2.64	2.64	2.67	2.63	4.45M
December 18, 2025	2.6	2.66	2.66	2.66	2.59	3.16M
December 17, 2025	2.59	2.61	2.61	2.63	2.58	1.57M
December 16, 2025	2.61	2.59	2.59	2.62	2.58	3.02M
December 15, 2025	2.63	2.63	2.63	2.67	2.62	1.61M
December 12, 2025	2.6	2.6	2.6	2.62	2.58	852,557
December 11, 2025	2.59	2.59	2.59	2.59	2.54	1.71M
December 10, 2025	2.6	2.59	2.59	2.6	2.56	1.8M
December 09, 2025	2.64	2.6	2.6	2.65	2.59	4.16M
December 08, 2025	2.73	2.63	2.63	2.73	2.62	1.97M
December 05, 2025	2.73	2.72	2.72	2.77	2.71	1.56M
December 04, 2025	2.76	2.72	2.72	2.77	2.72	1.62M
December 03, 2025	2.85	2.74	2.74	2.87	2.73	2.27M
December 02, 2025	2.91	2.85	2.85	2.92	2.85	1.29M
December 01, 2025	2.96	2.9	2.9	2.97	2.88	1.8M
November 28, 2025	2.97	2.97	2.97	3	2.95	1.23M
November 27, 2025	2.92	2.97	2.97	3	2.91	2.89M
November 26, 2025	3.16	2.91	2.91	3.17	2.91	5.69M
November 25, 2025	3.13	3.19	3.19	3.19	3.1	3.47M
November 24, 2025	3.11	3.12	3.12	3.14	3.06	2.46M

Aroundtown S.A. (AT1.DE) XETRA