Frankfurt - Delayed Quote
EUR
Aroundtown SA (AT1.F)
1.4450
-0.0430
(-2.89%)
At close: October 30 at 5:20:02 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.4790
1.4790
1.4450
1.4450
1.4450
4,500
Oct 29, 2026
1.4540
1.4880
1.4190
1.4880
1.4880
3,850
Oct 28, 2026
1.4410
1.4410
1.4270
1.4410
1.4410
3,000
Oct 27, 2026
1.4430
1.4540
1.4180
1.4370
1.4370
12,500
Oct 26, 2026
1.4690
1.4720
1.4410
1.4410
1.4410
4,400
Oct 23, 2026
1.4610
1.4760
1.4310
1.4310
1.4310
3,900
Oct 22, 2026
1.4240
1.4810
1.4000
1.4810
1.4810
12,480
Oct 21, 2026
1.3510
1.4600
1.3510
1.4330
1.4330
40,549
Oct 20, 2026
1.3520
1.3700
1.3300
1.3530
1.3530
31,456
Oct 19, 2026
1.4050
1.4050
1.3680
1.3710
1.3710
1,010
Oct 16, 2026
1.3840
1.4290
1.3840
1.4240
1.4240
20,181
Oct 15, 2026
1.3900
1.4080
1.3560
1.4080
1.4080
13,200
Oct 14, 2026
1.3850
1.4240
1.3770
1.3840
1.3840
13,880
Oct 13, 2026
1.3960
1.4230
1.3710
1.3850
1.3850
23,039
Oct 12, 2026
1.4300
1.4440
1.3980
1.4000
1.4000
24,710
Oct 9, 2026
1.4730
1.4960
1.4710
1.4770
1.4770
3,150
Oct 8, 2026
1.5490
1.5490
1.4730
1.4730
1.4730
11,700
Oct 7, 2026
1.5710
1.5710
1.5360
1.5490
1.5490
11,700
Oct 6, 2026
1.5510
1.5810
1.5510
1.5660
1.5660
20,439
Oct 5, 2026
1.5840
1.5890
1.5520
1.5560
1.5560
6,350
Oct 2, 2026
1.6010
1.6100
1.5800
1.5820
1.5820
21,465
Oct 1, 2026
1.6590
1.6590
1.6030
1.6070
1.6070
33,050
Sep 30, 2026
1.6770
1.7050
1.6470
1.6470
1.6470
7,240
Sep 29, 2026
1.6610
1.6900
1.6570
1.6750
1.6750
22,000
Sep 28, 2026
1.6820
1.6970
1.6640
1.6670
1.6670
2,830
Sep 25, 2026
1.6810
1.6980
1.6730
1.6730
1.6730
12,640
Sep 24, 2026
1.7010
1.7140
1.6910
1.6920
1.6920
1,500
Sep 23, 2026
1.7420
1.7630
1.7180
1.7180
1.7180
1
Sep 22, 2026
1.7510
1.7740
1.7330
1.7650
1.7650
13,300
Sep 21, 2026
1.7740
1.7740
1.7470
1.7520
1.7520
5,810
Sep 18, 2026
1.7790
1.7820
1.7590
1.7590
1.7590
705
Sep 17, 2026
1.7730
1.7910
1.7700
1.7910
1.7910
20,259
Sep 16, 2026
1.7860
1.7990
1.7800
1.7950
1.7950
8,390
Sep 15, 2026
1.7970
1.8000
1.7850
1.7980
1.7980
16,000
Sep 14, 2026
1.8130
1.8320
1.7970
1.7970
1.7970
6,069
Sep 11, 2026
1.8130
1.8240
1.8130
1.8240
1.8240
-
Sep 10, 2026
1.8620
1.8890
1.8110
1.8110
1.8110
23,050
Sep 9, 2026
1.8660
1.8970
1.8620
1.8620
1.8620
3,051
Sep 8, 2026
1.8710
1.9100
1.8700
1.8930
1.8930
19,400
Sep 7, 2026
1.9010
1.9010
1.8710
1.8790
1.8790
110
Sep 4, 2026
1.9260
1.9260
1.8980
1.8980
1.8980
7,480
Sep 3, 2026
1.8540
1.9270
1.8540
1.9220
1.9220
2,200
Sep 2, 2026
1.8790
1.9180
1.8700
1.8720
1.8720
4,613
Sep 1, 2026
1.9010
1.9010
1.8860
1.8970
1.8970
11,318
Aug 31, 2026
1.9610
1.9610
1.8990
1.9200
1.9200
15,442
Aug 28, 2026
2.0020
2.0160
1.9800
1.9880
1.9880
34,755
Aug 27, 2026
2.0500
2.0500
1.9870
2.0120
2.0120
4,741
Aug 26, 2026
2.0140
2.0400
1.9940
2.0240
2.0240
15,100
Aug 25, 2026
2.0120
2.0340
1.9980
2.0340
2.0340
16,503
Aug 24, 2026
2.0320
2.0420
2.0200
2.0200
2.0200
9,060
Aug 21, 2026
2.0520
2.0520
2.0460
2.0500
2.0500
10,600
Aug 20, 2026
2.0560
2.0760
2.0540
2.0540
2.0540
1,202
Aug 19, 2026
2.0560
2.0640
2.0460
2.0640
2.0640
-
Aug 18, 2026
2.0780
2.0780
2.0500
2.0600
2.0600
8,452
Aug 17, 2026
2.1280
2.1280
2.0760
2.0780
2.0780
18,206
Aug 14, 2026
2.1440
2.1520
2.1280
2.1280
2.1280
-
Aug 13, 2026
2.1560
2.1920
2.1560
2.1780
2.1780
10,062
Aug 12, 2026
2.1320
2.1740
2.1320
2.1740
2.1740
-
Aug 11, 2026
2.1440
2.1480
2.1280
2.1460
2.1460
2,100
Aug 10, 2026
2.1720
2.1740
2.1500
2.1600
2.1600
1,000
Aug 7, 2026
2.1620
2.1940
2.1600
2.1860
2.1860
1,900
Aug 6, 2026
2.1720
2.1820
2.1720
2.1760
2.1760
3,500
Aug 5, 2026
2.1980
2.2040
2.1800
2.1800
2.1800
-
Aug 4, 2026
2.1720
2.2100
2.1720
2.2100
2.2100
14
Aug 3, 2026
2.1700
2.2120
2.1700
2.1820
2.1820
3,868
Jul 31, 2026
2.2020
2.2080
2.1680
2.1720
2.1720
550
Jul 30, 2026
2.1560
2.1980
2.1560
2.1980
2.1980
1,000
Jul 29, 2026
2.1660
2.1820
2.1580
2.1580
2.1580
4,500
Jul 28, 2026
2.1780
2.1960
2.1460
2.1800
2.1800
9,050
Jul 27, 2026
2.1420
2.1860
2.1420
2.1620
2.1620
500
Jul 24, 2026
2.0620
2.1220
2.0620
2.1180
2.1180
3,450
Jul 23, 2026
2.1020
2.1100
2.0800
2.0820
2.0820
4,400
Jul 22, 2026
2.0920
2.1440
2.0920
2.1220
2.1220
3,301
Jul 21, 2026
2.0980
2.1080
2.0860
2.0860
2.0860
4,350
Jul 20, 2026
2.1340
2.1340
2.0820
2.0820
2.0820
6,250
Jul 17, 2026
2.1020
2.1320
2.1020
2.1220
2.1220
3,000
Jul 16, 2026
2.1620
2.1840
2.1180
2.1300
2.1300
11,850
Jul 15, 2026
2.1520
2.1720
2.1520
2.1720
2.1720
5,504
Jul 14, 2026
2.1640
2.1800
2.1320
2.1800
2.1800
3,099
Jul 13, 2026
2.1960
2.2140
2.1620
2.1620
2.1620
17,502
Jul 10, 2026
2.2320
2.2800
2.2180
2.2180
2.2180
17,500
Jul 9, 2026
2.2020
2.2320
2.2000
2.2320
2.2320
15,066
Jul 8, 2026
2.3520
2.3520
2.1780
2.2500
2.2500
45,346
Jul 7, 2026
2.3680
2.4080
2.3600
2.3680
2.3680
1,000
Jul 6, 2026
2.3660
2.4220
2.3660
2.4220
2.4220
8,925
Jul 3, 2026
2.3860
2.4100
2.3740
2.3740
2.3740
16,000
Jul 2, 2026
2.2620
2.3700
2.2620
2.3700
2.3700
2,000
Jul 1, 2026
2.2920
2.3080
2.2740
2.3080
2.3080
450
Jun 30, 2026
2.2920
2.3340
2.2920
2.3140
2.3140
7,400
Jun 29, 2026
2.3280
2.3280
2.2720
2.2720
2.2720
50
Jun 26, 2026
2.2880
2.3340
2.2880
2.3340
2.3340
2,600
Jun 25, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
2.2820
2.3480
2.2820
2.3280
2.3280
10,164
Jun 24, 2026
2.3000
2.3640
2.3000
2.3640
2.2840
1,165
Jun 23, 2026
2.3060
2.3320
2.3020
2.3020
2.2241
3,292
Jun 22, 2026
2.3280
2.3340
2.3100
2.3240
2.2454
6,900
Jun 19, 2026
2.3100
2.3360
2.3100
2.3360
2.2569
1,000
Jun 18, 2026
2.3020
2.3340
2.2920
2.3340
2.2550
8,215
Jun 17, 2026
2.3480
2.3660
2.3180
2.3320
2.2531
19,700
Jun 16, 2026
2.3320
2.3660
2.3320
2.3420
2.2627
200
Jun 15, 2026
2.3660
2.4200
2.3440
2.3440
2.2647
18,045
Jun 12, 2026
2.2440
2.3280
2.2440
2.3280
2.2492
4,892
Jun 11, 2026
2.2260
2.2400
2.2140
2.2400
2.1642
400
Jun 10, 2026
2.2060
2.2420
2.2060
2.2320
2.1565
3,751
Jun 9, 2026
2.1900
2.2300
2.1800
2.2300
2.1545
20,753
Jun 8, 2026
2.3580
2.3580
2.2080
2.2080
2.1333
4,732
Jun 5, 2026
2.4420
2.4480
2.3580
2.3580
2.2782
19,300
Jun 4, 2026
2.4420
2.4600
2.4400
2.4560
2.3729
15,409
Jun 3, 2026
2.4840
2.4880
2.4500
2.4500
2.3671
6,350
Jun 2, 2026
2.5100
2.5320
2.4960
2.4960
2.4115
9,104
Jun 1, 2026
2.5580
2.5580
2.4840
2.5240
2.4386
15,438
May 29, 2026
2.5720
2.5720
2.5300
2.5440
2.4579
31,000
May 28, 2026
2.5660
2.5860
2.5460
2.5760
2.4888
13,145
May 27, 2026
2.5640
2.6320
2.5340
2.5960
2.5081
26,000
May 26, 2026
2.5720
2.5780
2.5660
2.5780
2.4908
13,200
May 25, 2026
2.5940
2.6200
2.5640
2.6200
2.5313
500
May 22, 2026
2.5080
2.5480
2.5080
2.5440
2.4579
3,691
May 21, 2026
2.5180
2.5340
2.5100
2.5280
2.4425
3,920
May 20, 2026
2.4300
2.5460
2.4300
2.5460
2.4598
4,900
May 19, 2026
2.4080
2.4680
2.4080
2.4560
2.3729
1,000
May 18, 2026
2.3880
2.4220
2.3120
2.4220
2.3400
1,030
May 15, 2026
2.4020
2.4020
2.3860
2.3940
2.3130
12,680
May 14, 2026
2.4040
2.4560
2.4040
2.4560
2.3729
1,030
May 13, 2026
2.4920
2.4920
2.3960
2.4580
2.3748
5,600
May 12, 2026
2.4840
2.5160
2.4440
2.5040
2.4193
15,510
May 11, 2026
2.4020
2.4960
2.4020
2.4960
2.4115
837
May 8, 2026
2.4360
2.4540
2.4340
2.4480
2.3652
935
May 7, 2026
2.4940
2.4940
2.4020
2.4020
2.3207
6,500
May 6, 2026
2.3560
2.4980
2.3560
2.4980
2.4135
5,000
May 5, 2026
2.3740
2.3980
2.3480
2.3620
2.2821
1,004
May 4, 2026
2.4380
2.4580
2.3780
2.3780
2.2975
1,550
Apr 30, 2026
2.4160
2.4500
2.4160
2.4500
2.3671
2,800
Apr 29, 2026
2.4860
2.4860
2.4240
2.4540
2.3710
2,200
Apr 28, 2026
2.4880
2.5020
2.4680
2.4960
2.4115
16,799
Apr 27, 2026
2.4220
2.5060
2.4220
2.4860
2.4019
115
Apr 24, 2026
2.4620
2.4780
2.3980
2.4640
2.3806
905
Apr 23, 2026
2.5860
2.5860
2.5000
2.5020
2.4173
17,600
Apr 22, 2026
2.6020
2.6200
2.6020
2.6200
2.5313
2,401
Apr 21, 2026
2.6420
2.6560
2.6020
2.6020
2.5139
2,886
Apr 20, 2026
2.5960
2.6640
2.5700
2.6480
2.5584
59,286
Apr 17, 2026
2.5840
2.6100
2.5700
2.6100
2.5217
10,909
Apr 16, 2026
2.6420
2.6440
2.5940
2.5940
2.5062
-
Apr 15, 2026
2.5740
2.6640
2.5740
2.6640
2.5738
5,000
Apr 14, 2026
2.4780
2.5920
2.4780
2.5920
2.5043
800
Apr 13, 2026
2.4860
2.5300
2.4840
2.4880
2.4038
6,000
Apr 10, 2026
2.4820
2.5500
2.4820
2.5500
2.4637
300
Apr 9, 2026
2.5100
2.5220
2.4920
2.4920
2.4077
800
Apr 8, 2026
2.5500
2.6100
2.5440
2.5560
2.4695
21,662
Apr 7, 2026
2.4220
2.4660
2.4060
2.4160
2.3342
34,974
Apr 2, 2026
2.3560
2.4400
2.3560
2.4400
2.3574
670
Apr 1, 2026
2.3080
2.4820
2.3080
2.4620
2.3787
12,600
Mar 31, 2026
2.2500
2.3060
2.2500
2.3060
2.2280
4,900
Mar 30, 2026
2.1880
2.2620
2.1720
2.2300
2.1545
2,620
Mar 27, 2026
2.2020
2.2020
2.1800
2.1860
2.1120
5,570
Mar 26, 2026
2.2940
2.2940
2.2020
2.2220
2.1468
5,230
Mar 25, 2026
2.3380
2.3520
2.3060
2.3220
2.2434
9,180
Mar 24, 2026
2.2820
2.3160
2.2560
2.3160
2.2376
2,900
Mar 23, 2026
2.2000
2.3380
2.1760
2.2940
2.2164
13,420
Mar 20, 2026
2.3320
2.4200
2.2880
2.2880
2.2106
17,531
Mar 19, 2026
2.4180
2.4180
2.3560
2.3560
2.2763
6,000
Mar 18, 2026
2.5420
2.5420
2.4620
2.4620
2.3787
1,950
Mar 17, 2026
2.3720
2.4780
2.3700
2.4780
2.3941
17,279
Mar 16, 2026
2.3340
2.4220
2.3340
2.3760
2.2956
22,798
Mar 13, 2026
2.3860
2.3860
2.3400
2.3500
2.2705
4,128
Mar 12, 2026
2.4680
2.4680
2.3900
2.4220
2.3400
30,300
Mar 11, 2026
2.5620
2.5800
2.4520
2.4720
2.3883
5,140
Mar 10, 2026
2.5580
2.6020
2.5380
2.6000
2.5120
10,400
Mar 9, 2026
2.6020
2.6020
2.4880
2.4880
2.4038
66,078
Mar 6, 2026
2.6020
2.7700
2.6020
2.7700
2.6763
120,000
Mar 5, 2026
2.6020
2.6560
2.5500
2.5900
2.5024
15,000
Mar 4, 2026
2.8040
2.8040
2.6160
2.6400
2.5507
87,258
Mar 3, 2026
2.9200
2.9200
2.7760
2.7760
2.6821
24,906
Mar 2, 2026
2.9520
3.0100
2.9520
2.9660
2.8656
3,190
Feb 27, 2026
3.0660
3.0660
3.0320
3.0440
2.9410
5,391
Feb 26, 2026
3.0240
3.0680
3.0240
3.0540
2.9506
3,486
Feb 25, 2026
3.0520
3.0860
3.0280
3.0280
2.9255
4,500
Feb 24, 2026
2.9980
3.1080
2.9980
3.0520
2.9487
7,001
Feb 23, 2026
3.0080
3.0440
2.9980
3.0360
2.9333
13,401
Feb 20, 2026
3.0180
3.0580
2.9820
3.0580
2.9545
37,168
Feb 19, 2026
2.8520
3.0120
2.8520
2.9780
2.8772
12,900
Feb 18, 2026
2.9280
2.9860
2.9020
2.9020
2.8038
10,859
Feb 17, 2026
2.8080
3.2140
2.7760
2.9500
2.8502
45,780
Feb 16, 2026
2.7520
2.8320
2.7520
2.8020
2.7072
8,140
Feb 13, 2026
2.7620
2.8120
2.7340
2.7900
2.6956
23,200
Feb 12, 2026
3.0360
3.0360
2.7720
2.7920
2.6975
49,930
Feb 11, 2026
2.9800
3.0600
2.9340
3.0460
2.9429
30,921
Feb 10, 2026
2.8220
2.9560
2.8220
2.9560
2.8560
200
Feb 9, 2026
2.8040
2.8500
2.7960
2.8460
2.7497
5,840
Feb 6, 2026
2.7480
2.8240
2.7480
2.8220
2.7265
20,472
Feb 5, 2026
2.7080
2.7780
2.7080
2.7500
2.6569
50,720
Feb 4, 2026
2.6260
2.7500
2.6260
2.7360
2.6434
5,980
Feb 3, 2026
2.6700
2.6700
2.6440
2.6460
2.5565
2,005
Feb 2, 2026
2.6480
2.6840
2.6260
2.6260
2.5371
25,113
Jan 30, 2026
2.7180
2.7180
2.6600
2.6660
2.5758
5,805
Jan 29, 2026
2.6940
2.7500
2.6940
2.7020
2.6106
23,092
Jan 28, 2026
2.6260
2.7500
2.6260
2.7500
2.6569
55,200
Jan 27, 2026
2.6500
2.6520
2.6020
2.6260
2.5371
7,150
Jan 26, 2026
2.4920
2.6380
2.4720
2.6380
2.5487
18,670
Jan 23, 2026
2.5980
2.5980
2.4760
2.4920
2.4077
12,900
Jan 22, 2026
2.6240
2.6480
2.5760
2.6020
2.5139
18,000
Jan 21, 2026
2.5360
2.6020
2.5360
2.6020
2.5139
18,400
Jan 20, 2026
2.6520
2.6520
2.5480
2.5480
2.4618
15,200
Jan 19, 2026
2.7020
2.7160
2.6700
2.6860
2.5951
20,000
Jan 16, 2026
2.6880
2.7480
2.6860
2.7180
2.6260
2,000
Jan 15, 2026
2.6840
2.7760
2.6840
2.7760
2.6821
500
Jan 14, 2026
2.7520
2.7900
2.7000
2.7000
2.6086
5,000
Jan 13, 2026
2.7520
2.8000
2.7520
2.8000
2.7052
-
Jan 12, 2026
2.8120
2.8120
2.7840
2.7840
2.6898
550
Jan 9, 2026
2.7800
2.7880
2.7760
2.7760
2.6821
4,000
Jan 8, 2026
2.7220
2.8000
2.7220
2.8000
2.7052
1,200
Jan 7, 2026
2.6360
2.7200
2.6360
2.7160
2.6241
5,150
Jan 6, 2026
2.6180
2.6620
2.6180
2.6580
2.5681
3,000
Jan 5, 2026
2.6080
2.6180
2.6040
2.6180
2.5294
312
Jan 2, 2026
2.6320
2.6380
2.6140
2.6140
2.5255
100
Dec 30, 2025
2.6080
2.6360
2.6080
2.6300
2.5410
3,097
Dec 29, 2025
2.5980
2.6580
2.5980
2.6360
2.5468
9,900
Dec 23, 2025
2.6220
2.6480
2.6140
2.6140
2.5255
2,394
Dec 22, 2025
2.6580
2.6580
2.6100
2.6460
2.5565
14,315
Dec 19, 2025
2.6580
2.6580
2.6360
2.6380
2.5487
560
Dec 18, 2025
2.6140
2.6460
2.5980
2.6460
2.5565
1,000
Dec 17, 2025
2.5820
2.6040
2.5820
2.6000
2.5120
50
Dec 16, 2025
2.6160
2.6160
2.5780
2.5780
2.4908
275
Dec 15, 2025
2.6180
2.6680
2.6180
2.6680
2.5777
22,250
Dec 12, 2025
2.5920
2.6040
2.5760
2.5980
2.5101
304
Dec 11, 2025
2.5960
2.5960
2.5500
2.5780
2.4908
18,501
Dec 10, 2025
2.5760
2.6000
2.5760
2.6000
2.5120
24,100
Dec 9, 2025
2.6400
2.6400
2.5900
2.6200
2.5313
15,225
Dec 8, 2025
2.7420
2.7420
2.6260
2.6520
2.5623
10,690
Dec 5, 2025
2.7220
2.7420
2.7220
2.7260
2.6337
720
Dec 4, 2025
2.7380
2.7580
2.7240
2.7320
2.6395
2,494
Dec 3, 2025
2.8320
2.8520
2.7320
2.7320
2.6395
5,200
Dec 2, 2025
2.8840
2.9080
2.8620
2.8620
2.7651
11,845
Dec 1, 2025
2.9600
2.9600
2.9140
2.9200
2.8212
1,286
Nov 28, 2025
2.9640
2.9800
2.9540
2.9760
2.8753
1,700
Nov 27, 2025
2.9440
2.9780
2.9060
2.9560
2.8560
9,750
Nov 26, 2025
3.1800
3.1800
2.9300
2.9400
2.8405
28,696
Nov 25, 2025
3.1220
3.2400
3.1220
3.2400
3.1304
9,100
Nov 24, 2025
3.0520
3.1200
3.0520
3.1200
3.0144
1
Nov 21, 2025
3.0540
3.0600
3.0440
3.0600
2.9564
14,110
Nov 20, 2025
3.0880
3.0880
3.0560
3.0800
2.9758
-
Nov 19, 2025
3.0500
3.0800
3.0500
3.0800
2.9758
4,000
Nov 18, 2025
3.0920
3.1000
3.0560
3.1000
2.9951
3,135
Nov 17, 2025
3.1160
3.1260
3.1040
3.1040
2.9990
200
Nov 14, 2025
3.1840
3.1840
3.1180
3.1180
3.0125
-
Nov 13, 2025
3.1980
3.2700
3.1980
3.2080
3.0994
8,354
Nov 12, 2025
3.1520
3.2360
3.1520
3.2100
3.1014
9,726
Nov 11, 2025
3.1700
3.1720
3.1340
3.1660
3.0589
2,114
Nov 10, 2025
3.1120
3.1420
3.1120
3.1420
3.0357
22,163
Nov 7, 2025
3.0880
3.1080
3.0880
3.1000
2.9951
18,100
Nov 6, 2025
3.0640
3.1100
3.0640
3.1100
3.0048
1,350
Nov 5, 2025
3.0300
3.1000
3.0300
3.0980
2.9932
5,000
Nov 4, 2025
3.0280
3.0480
3.0280
3.0440
2.9410
1,800
Nov 3, 2025
3.0900
3.1100
3.0780
3.0860
2.9816
2,355
Oct 31, 2025
3.0620
3.1120
3.0620
3.1120
3.0067
5,138
Oct 30, 2025
3.1020
3.1140
3.0840
3.0840
2.9796
-
