Aroundtown SA (AT1.DE)
2.40
-0.05 (-1.88%)
At close: Mar 07, 2025, 5:29 PM
AT1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 2.45 | 2.46 | 2.39 | 2.40 | -0.05 | -2.04% | 2,932,499 |
| Mar 6, 2025 | 2.60 | 2.63 | 2.43 | 2.45 | -0.17 | -6.49% | 4,832,007 |
| Mar 5, 2025 | 2.65 | 2.71 | 2.57 | 2.62 | -0.08 | -2.96% | 4,753,590 |
| Mar 4, 2025 | 2.64 | 2.72 | 2.64 | 2.70 | 0.02 | 0.75% | 1,433,761 |
| Mar 3, 2025 | 2.75 | 2.78 | 2.64 | 2.68 | -0.08 | -2.90% | 2,980,655 |
| Feb 28, 2025 | 2.77 | 2.79 | 2.73 | 2.76 | -0.04 | -1.43% | 2,278,952 |
| Feb 27, 2025 | 2.69 | 2.80 | 2.69 | 2.80 | 0.09 | 3.32% | 3,180,700 |
| Feb 26, 2025 | 2.64 | 2.74 | 2.64 | 2.71 | 0.04 | 1.50% | 2,149,181 |
| Feb 25, 2025 | 2.62 | 2.71 | 2.62 | 2.67 | 0.05 | 1.91% | 1,699,217 |
| Feb 24, 2025 | 2.58 | 2.69 | 2.58 | 2.62 | 0.08 | 3.15% | 2,908,140 |
| Feb 21, 2025 | 2.52 | 2.56 | 2.51 | 2.54 | 0.02 | 0.79% | 1,409,407 |
| Feb 20, 2025 | 2.58 | 2.60 | 2.51 | 2.52 | 0.00 | 0.00% | 1,855,031 |
| Feb 19, 2025 | 2.60 | 2.65 | 2.52 | 2.52 | -0.08 | -3.08% | 2,289,396 |
| Feb 18, 2025 | 2.62 | 2.63 | 2.56 | 2.60 | 0.00 | 0.00% | 2,767,568 |
| Feb 17, 2025 | 2.63 | 2.65 | 2.60 | 2.60 | -0.07 | -2.62% | 1,834,031 |
| Feb 14, 2025 | 2.69 | 2.69 | 2.64 | 2.67 | -0.02 | -0.74% | 1,638,937 |
| Feb 13, 2025 | 2.61 | 2.72 | 2.59 | 2.69 | 0.11 | 4.26% | 2,092,629 |
| Feb 12, 2025 | 2.71 | 2.76 | 2.53 | 2.58 | -0.12 | -4.44% | 3,722,105 |
| Feb 11, 2025 | 2.79 | 2.81 | 2.70 | 2.70 | -0.11 | -3.91% | 1,750,082 |
| Feb 10, 2025 | 2.78 | 2.84 | 2.78 | 2.81 | 0.04 | 1.44% | 1,011,818 |
| Feb 7, 2025 | 2.83 | 2.87 | 2.74 | 2.77 | -0.06 | -2.12% | 1,307,295 |
| Feb 6, 2025 | 2.85 | 2.86 | 2.80 | 2.83 | 0.01 | 0.35% | 1,401,038 |
| Feb 5, 2025 | 2.73 | 2.82 | 2.72 | 2.82 | 0.10 | 3.68% | 1,393,441 |
| Feb 4, 2025 | 2.73 | 2.77 | 2.70 | 2.72 | 0.00 | 0.00% | 1,094,791 |
| Feb 3, 2025 | 2.80 | 2.80 | 2.72 | 2.72 | -0.15 | -5.23% | 1,654,300 |
| Jan 31, 2025 | 2.86 | 2.87 | 2.80 | 2.87 | 0.02 | 0.70% | 1,313,587 |
| Jan 30, 2025 | 2.73 | 2.86 | 2.73 | 2.85 | 0.12 | 4.40% | 2,065,245 |
| Jan 29, 2025 | 2.77 | 2.77 | 2.71 | 2.73 | -0.03 | -1.09% | 751,914 |
| Jan 28, 2025 | 2.73 | 2.77 | 2.69 | 2.76 | 0.03 | 1.10% | 1,703,647 |
| Jan 27, 2025 | 2.68 | 2.76 | 2.65 | 2.73 | 0.04 | 1.49% | 672,354 |
| Jan 24, 2025 | 2.79 | 2.81 | 2.66 | 2.69 | -0.08 | -2.89% | 1,046,169 |
| Jan 23, 2025 | 2.67 | 2.77 | 2.66 | 2.77 | 0.10 | 3.75% | 1,696,869 |
| Jan 22, 2025 | 2.72 | 2.73 | 2.65 | 2.67 | -0.06 | -2.20% | 947,640 |
| Jan 21, 2025 | 2.69 | 2.73 | 2.69 | 2.73 | 0.01 | 0.37% | 973,845 |
| Jan 20, 2025 | 2.70 | 2.73 | 2.66 | 2.72 | 0.00 | 0.00% | 898,727 |
| Jan 17, 2025 | 2.71 | 2.75 | 2.69 | 2.72 | 0.04 | 1.49% | 1,102,907 |
| Jan 16, 2025 | 2.67 | 2.70 | 2.63 | 2.68 | 0.02 | 0.75% | 1,499,938 |
| Jan 15, 2025 | 2.50 | 2.67 | 2.50 | 2.66 | 0.18 | 7.26% | 1,826,671 |
| Jan 14, 2025 | 2.52 | 2.55 | 2.48 | 2.48 | -0.01 | -0.40% | 1,547,266 |
| Jan 13, 2025 | 2.52 | 2.54 | 2.48 | 2.49 | -0.05 | -1.97% | 1,800,099 |
| Jan 10, 2025 | 2.61 | 2.64 | 2.54 | 2.54 | -0.06 | -2.31% | 2,941,531 |
| Jan 9, 2025 | 2.52 | 2.61 | 2.51 | 2.60 | 0.06 | 2.36% | 3,632,512 |
| Jan 8, 2025 | 2.67 | 2.69 | 2.51 | 2.54 | -0.10 | -3.79% | 3,353,290 |
| Jan 7, 2025 | 2.74 | 2.77 | 2.63 | 2.64 | -0.11 | -4.00% | 2,612,397 |
| Jan 6, 2025 | 2.80 | 2.81 | 2.73 | 2.75 | -0.05 | -1.79% | 1,243,231 |
| Jan 3, 2025 | 2.84 | 2.88 | 2.79 | 2.80 | -0.06 | -2.10% | 1,084,560 |
| Jan 2, 2025 | 2.91 | 2.92 | 2.80 | 2.86 | -0.06 | -2.05% | 2,162,999 |
| Dec 30, 2024 | 2.87 | 2.92 | 2.87 | 2.92 | 0.02 | 0.69% | 706,650 |
| Dec 27, 2024 | 2.87 | 2.91 | 2.83 | 2.90 | 0.02 | 0.69% | 1,259,770 |
| Dec 23, 2024 | 2.87 | 2.89 | 2.82 | 2.88 | -0.01 | -0.35% | 1,563,020 |