Aroundtown SA (AT1.DE) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 1.89 | 1.92 | 1.86 | 1.88 | -1.57% | 2,079,678 |
| 2026-09-01 | 1.90 | 1.91 | 1.86 | 1.91 | -0.31% | 3,449,842 |
| 2026-08-31 | 1.96 | 1.98 | 1.89 | 1.91 | -3.14% | 5,783,658 |
| 2026-08-28 | 2.01 | 2.03 | 1.97 | 1.98 | -1.35% | 2,979,931 |
| 2026-08-27 | 2.03 | 2.04 | 1.99 | 2.00 | -2.25% | 1,850,352 |
| 2026-08-26 | 2.10 | 2.11 | 1.98 | 2.05 | +0.89% | 2,424,864 |
| 2026-08-25 | 2.02 | 2.04 | 1.99 | 2.03 | +0.89% | 2,084,317 |
| 2026-08-24 | 2.05 | 2.06 | 2.01 | 2.01 | -1.85% | 1,676,017 |
| 2026-08-21 | 2.06 | 2.07 | 2.04 | 2.05 | -0.19% | 1,932,691 |
| 2026-08-20 | 2.07 | 2.08 | 2.04 | 2.05 | -0.96% | 998,808 |
| 2026-08-19 | 2.05 | 2.08 | 2.04 | 2.07 | +0.97% | 1,173,922 |
| 2026-08-18 | 2.07 | 2.07 | 2.04 | 2.05 | -0.96% | 1,777,557 |
| 2026-08-17 | 2.13 | 2.14 | 2.07 | 2.07 | -2.63% | 1,947,451 |
| 2026-08-14 | 2.17 | 2.17 | 2.12 | 2.13 | -1.11% | 1,053,195 |
| 2026-08-13 | 2.16 | 2.20 | 2.15 | 2.15 | -1.01% | 1,554,226 |
| 2026-08-12 | 2.16 | 2.18 | 2.13 | 2.18 | +1.02% | 1,270,832 |
| 2026-08-11 | 2.19 | 2.19 | 2.12 | 2.15 | -0.55% | 1,321,360 |
| 2026-08-10 | 2.19 | 2.19 | 2.15 | 2.17 | -1.37% | 1,046,939 |
| 2026-08-07 | 2.18 | 2.21 | 2.15 | 2.20 | +1.10% | 1,062,004 |
| 2026-08-06 | 2.19 | 2.19 | 2.16 | 2.17 | -0.55% | 1,347,137 |
| 2026-08-05 | 2.23 | 2.23 | 2.17 | 2.18 | -1.27% | 1,378,166 |
| 2026-08-04 | 2.22 | 2.22 | 2.17 | 2.21 | +1.37% | 1,476,340 |
| 2026-08-03 | 2.16 | 2.21 | 2.16 | 2.18 | +0.65% | 1,667,500 |
| 2026-07-31 | 2.21 | 2.22 | 2.15 | 2.17 | -1.45% | 1,698,386 |
| 2026-07-30 | 2.14 | 2.20 | 2.14 | 2.20 | +1.95% | 1,882,364 |
| 2026-07-29 | 2.19 | 2.19 | 2.16 | 2.16 | -1.55% | 1,323,070 |
| 2026-07-28 | 2.18 | 2.20 | 2.16 | 2.19 | +1.48% | 2,393,505 |
| 2026-07-27 | 2.17 | 2.19 | 2.14 | 2.16 | +1.31% | 2,191,148 |
| 2026-07-24 | 2.09 | 2.13 | 2.07 | 2.13 | +2.40% | 1,361,152 |
| 2026-07-23 | 2.10 | 2.14 | 2.07 | 2.08 | -1.14% | 2,151,186 |
| 2026-07-22 | 2.10 | 2.17 | 2.09 | 2.11 | -0.19% | 2,750,935 |
| 2026-07-21 | 2.10 | 2.13 | 2.09 | 2.11 | +0.48% | 3,620,627 |
| 2026-07-20 | 2.10 | 2.12 | 2.08 | 2.10 | -1.04% | 2,690,615 |
| 2026-07-17 | 2.12 | 2.14 | 2.10 | 2.12 | +0.09% | 1,820,627 |
| 2026-07-16 | 2.20 | 2.20 | 2.10 | 2.12 | -3.11% | 3,506,597 |
| 2026-07-15 | 2.15 | 2.19 | 2.14 | 2.19 | +0.64% | 3,685,355 |
| 2026-07-14 | 2.13 | 2.20 | 2.12 | 2.17 | +0.37% | 2,876,429 |
| 2026-07-13 | 2.18 | 2.22 | 2.16 | 2.17 | -1.63% | 3,641,252 |
| 2026-07-10 | 2.23 | 2.28 | 2.20 | 2.20 | -1.26% | 3,408,900 |
| 2026-07-09 | 2.23 | 2.24 | 2.20 | 2.23 | +2.29% | 1,612,820 |
| 2026-07-08 | 2.35 | 2.36 | 2.17 | 2.18 | -7.86% | 4,228,440 |
| 2026-07-07 | 2.40 | 2.41 | 2.35 | 2.37 | -1.17% | 2,161,031 |
| 2026-07-06 | 2.42 | 2.42 | 2.38 | 2.39 | +0.25% | 1,111,768 |
| 2026-07-03 | 2.39 | 2.43 | 2.36 | 2.39 | +0.17% | 1,355,808 |
| 2026-07-02 | 2.28 | 2.38 | 2.26 | 2.38 | +4.38% | 6,506,516 |
| 2026-07-01 | 2.35 | 2.35 | 2.26 | 2.28 | -1.64% | 2,277,896 |
| 2026-06-30 | 2.30 | 2.34 | 2.29 | 2.32 | +1.49% | 4,453,196 |
| 2026-06-29 | 2.33 | 2.33 | 2.28 | 2.29 | -1.72% | 1,843,437 |
| 2026-06-26 | 2.29 | 2.34 | 2.29 | 2.33 | +0.26% | 2,936,374 |
| 2026-06-25 | 2.29 | 2.36 | 2.29 | 2.32 | -2.44% | 3,827,228 |
| 2026-06-24 | 2.35 | 2.38 | 2.31 | 2.38 | +2.41% | 2,240,440 |
| 2026-06-23 | 2.30 | 2.35 | 2.29 | 2.32 | -0.51% | 1,605,555 |
| 2026-06-22 | 2.33 | 2.35 | 2.30 | 2.34 | -0.09% | 1,593,971 |
| 2026-06-19 | 2.28 | 2.35 | 2.28 | 2.34 | +0.00% | 2,203,378 |
| 2026-06-18 | 2.31 | 2.34 | 2.29 | 2.34 | +0.60% | 1,483,651 |
| 2026-06-17 | 2.37 | 2.38 | 2.32 | 2.32 | -2.02% | 2,235,761 |
| 2026-06-16 | 2.35 | 2.38 | 2.33 | 2.37 | +0.94% | 2,906,802 |
| 2026-06-15 | 2.36 | 2.43 | 2.35 | 2.35 | +1.91% | 2,841,209 |
| 2026-06-12 | 2.27 | 2.34 | 2.27 | 2.31 | +3.22% | 1,919,271 |
| 2026-06-11 | 2.22 | 2.25 | 2.22 | 2.23 | -0.80% | 2,215,971 |
| 2026-06-10 | 2.24 | 2.25 | 2.20 | 2.25 | +2.18% | 1,778,633 |
| 2026-06-09 | 2.20 | 2.25 | 2.18 | 2.20 | +0.18% | 2,230,631 |
| 2026-06-08 | 2.33 | 2.34 | 2.20 | 2.20 | -6.78% | 5,826,351 |
| 2026-06-05 | 2.44 | 2.46 | 2.34 | 2.36 | -4.07% | 3,108,735 |
| 2026-06-04 | 2.46 | 2.48 | 2.43 | 2.46 | +0.90% | 1,425,376 |
| 2026-06-03 | 2.52 | 2.53 | 2.44 | 2.44 | -2.95% | 2,736,230 |
| 2026-06-02 | 2.52 | 2.54 | 2.49 | 2.51 | +0.24% | 2,051,056 |
| 2026-06-01 | 2.56 | 2.57 | 2.48 | 2.51 | -1.49% | 2,824,991 |
| 2026-05-29 | 2.60 | 2.61 | 2.52 | 2.54 | -1.70% | 8,154,475 |
| 2026-05-28 | 2.58 | 2.60 | 2.54 | 2.59 | -0.31% | 2,878,831 |
| 2026-05-27 | 2.52 | 2.64 | 2.49 | 2.60 | +0.54% | 4,482,216 |
| 2026-05-26 | 2.60 | 2.60 | 2.56 | 2.58 | -0.54% | 2,358,141 |
| 2026-05-25 | 2.58 | 2.62 | 2.57 | 2.60 | +1.49% | 2,047,814 |
| 2026-05-22 | 2.54 | 2.58 | 2.51 | 2.56 | +1.51% | 1,903,144 |
| 2026-05-21 | 2.55 | 2.56 | 2.51 | 2.52 | -1.02% | 1,955,266 |
| 2026-05-20 | 2.44 | 2.57 | 2.44 | 2.55 | +3.16% | 2,293,086 |
| 2026-05-19 | 2.44 | 2.52 | 2.43 | 2.47 | +1.56% | 2,282,570 |
| 2026-05-18 | 2.36 | 2.43 | 2.30 | 2.43 | +1.76% | 5,266,439 |
| 2026-05-15 | 2.41 | 2.44 | 2.37 | 2.39 | -2.29% | 2,765,229 |
| 2026-05-14 | 2.42 | 2.45 | 2.39 | 2.44 | +0.91% | 1,790,684 |
| 2026-05-13 | 2.48 | 2.48 | 2.37 | 2.42 | -2.96% | 3,624,287 |
| 2026-05-12 | 2.48 | 2.52 | 2.44 | 2.50 | -0.87% | 2,623,846 |
| 2026-05-11 | 2.45 | 2.52 | 2.43 | 2.52 | +3.88% | 3,543,032 |
| 2026-05-08 | 2.43 | 2.47 | 2.42 | 2.42 | -1.78% | 3,122,059 |
| 2026-05-07 | 2.51 | 2.51 | 2.45 | 2.47 | -0.24% | 5,259,126 |
| 2026-05-06 | 2.40 | 2.54 | 2.39 | 2.47 | +5.28% | 3,922,711 |
| 2026-05-05 | 2.40 | 2.41 | 2.34 | 2.35 | -1.18% | 2,592,836 |
| 2026-05-04 | 2.44 | 2.48 | 2.35 | 2.38 | -3.25% | 2,815,321 |
| 2026-04-30 | 2.41 | 2.46 | 2.41 | 2.46 | +0.99% | 1,787,471 |
| 2026-04-29 | 2.51 | 2.51 | 2.42 | 2.43 | -2.72% | 1,913,212 |
| 2026-04-28 | 2.51 | 2.51 | 2.46 | 2.50 | -0.24% | 3,017,357 |
| 2026-04-27 | 2.48 | 2.52 | 2.44 | 2.51 | +2.96% | 1,885,734 |
| 2026-04-24 | 2.48 | 2.50 | 2.39 | 2.44 | -2.33% | 4,788,212 |
| 2026-04-23 | 2.60 | 2.60 | 2.49 | 2.49 | -4.59% | 3,441,230 |
| 2026-04-22 | 2.60 | 2.63 | 2.60 | 2.61 | -0.08% | 2,265,098 |
| 2026-04-21 | 2.64 | 2.66 | 2.60 | 2.62 | +0.00% | 2,437,423 |
| 2026-04-20 | 2.55 | 2.64 | 2.55 | 2.62 | +0.23% | 3,452,960 |
| 2026-04-17 | 2.60 | 2.64 | 2.56 | 2.61 | +0.31% | 8,085,125 |
| 2026-04-16 | 2.66 | 2.66 | 2.57 | 2.60 | -2.11% | 11,284,220 |
| 2026-04-15 | 2.62 | 2.69 | 2.61 | 2.66 | +2.31% | 3,888,596 |
| 2026-04-14 | 2.54 | 2.61 | 2.54 | 2.60 | +4.17% | 3,847,925 |
| 2026-04-13 | 2.48 | 2.53 | 2.45 | 2.49 | -1.27% | 4,966,365 |
| 2026-04-10 | 2.50 | 2.55 | 2.48 | 2.53 | +1.04% | 2,871,226 |
| 2026-04-09 | 2.51 | 2.54 | 2.49 | 2.50 | -1.65% | 3,452,732 |
| 2026-04-08 | 2.54 | 2.63 | 2.54 | 2.54 | +5.65% | 5,940,032 |
| 2026-04-07 | 2.44 | 2.48 | 2.40 | 2.41 | -1.64% | 3,286,868 |
| 2026-04-02 | 2.39 | 2.45 | 2.38 | 2.45 | -0.49% | 4,862,525 |
| 2026-04-01 | 2.36 | 2.48 | 2.35 | 2.46 | +8.19% | 5,788,311 |
| 2026-03-31 | 2.27 | 2.31 | 2.26 | 2.27 | +0.18% | 4,356,131 |
| 2026-03-30 | 2.20 | 2.27 | 2.17 | 2.27 | +3.94% | 5,197,041 |
| 2026-03-27 | 2.20 | 2.21 | 2.16 | 2.18 | -1.00% | 3,993,261 |
| 2026-03-26 | 2.29 | 2.29 | 2.20 | 2.20 | -5.33% | 5,678,150 |
| 2026-03-25 | 2.33 | 2.36 | 2.29 | 2.33 | +2.28% | 4,067,041 |
| 2026-03-24 | 2.30 | 2.31 | 2.24 | 2.28 | -0.52% | 3,815,611 |
| 2026-03-23 | 2.22 | 2.35 | 2.18 | 2.29 | -0.35% | 6,248,164 |
| 2026-03-20 | 2.37 | 2.43 | 2.29 | 2.30 | -1.54% | 7,138,039 |
| 2026-03-19 | 2.45 | 2.45 | 2.33 | 2.33 | -6.79% | 6,154,772 |
| 2026-03-18 | 2.52 | 2.54 | 2.47 | 2.50 | +0.32% | 4,434,458 |
| 2026-03-17 | 2.40 | 2.50 | 2.37 | 2.49 | +4.09% | 4,880,740 |
| 2026-03-16 | 2.37 | 2.43 | 2.35 | 2.40 | +2.83% | 3,504,031 |
| 2026-03-13 | 2.37 | 2.41 | 2.33 | 2.33 | -3.16% | 4,663,257 |
| 2026-03-12 | 2.45 | 2.48 | 2.38 | 2.41 | -1.72% | 5,124,385 |
| 2026-03-11 | 2.56 | 2.60 | 2.45 | 2.45 | -5.19% | 4,437,892 |
| 2026-03-10 | 2.58 | 2.61 | 2.52 | 2.58 | +3.78% | 4,069,790 |
| 2026-03-09 | 2.64 | 2.64 | 2.48 | 2.49 | -7.99% | 5,531,080 |
| 2026-03-06 | 2.62 | 2.73 | 2.61 | 2.70 | +4.24% | 5,157,719 |
| 2026-03-05 | 2.61 | 2.67 | 2.54 | 2.59 | -0.77% | 6,472,112 |
| 2026-03-04 | 2.77 | 2.78 | 2.61 | 2.61 | -6.24% | 5,797,392 |
| 2026-03-03 | 2.90 | 2.93 | 2.76 | 2.79 | -5.81% | 5,239,150 |
| 2026-03-02 | 2.97 | 3.05 | 2.92 | 2.96 | -3.14% | 2,942,065 |
| 2026-02-27 | 3.05 | 3.09 | 3.02 | 3.06 | +0.46% | 2,775,259 |
| 2026-02-26 | 3.04 | 3.10 | 3.02 | 3.04 | -0.13% | 2,130,950 |
| 2026-02-25 | 3.06 | 3.10 | 3.04 | 3.05 | -0.52% | 1,613,597 |
| 2026-02-24 | 3.01 | 3.13 | 3.00 | 3.06 | +1.32% | 3,080,045 |
| 2026-02-23 | 3.05 | 3.06 | 2.98 | 3.02 | -0.85% | 2,069,877 |
| 2026-02-20 | 3.00 | 3.08 | 3.00 | 3.05 | +1.87% | 1,648,444 |
| 2026-02-19 | 2.91 | 3.01 | 2.89 | 2.99 | +3.89% | 1,964,149 |
| 2026-02-18 | 2.95 | 3.00 | 2.88 | 2.88 | -1.97% | 4,224,083 |
| 2026-02-17 | 2.81 | 3.25 | 2.81 | 2.94 | +4.78% | 11,227,630 |
| 2026-02-16 | 2.79 | 2.86 | 2.78 | 2.80 | +0.50% | 2,412,750 |
| 2026-02-13 | 2.76 | 2.85 | 2.71 | 2.79 | +1.75% | 5,464,990 |
| 2026-02-12 | 3.06 | 3.06 | 2.74 | 2.74 | -10.10% | 6,149,982 |
| 2026-02-11 | 2.93 | 3.08 | 2.93 | 3.05 | +3.11% | 3,149,971 |
| 2026-02-10 | 2.86 | 2.96 | 2.84 | 2.96 | +4.01% | 4,034,230 |
| 2026-02-09 | 2.82 | 2.85 | 2.77 | 2.84 | +1.50% | 1,965,553 |
| 2026-02-06 | 2.77 | 2.84 | 2.76 | 2.80 | +1.01% | 1,869,061 |
| 2026-02-05 | 2.76 | 2.79 | 2.72 | 2.77 | +1.24% | 1,971,527 |
| 2026-02-04 | 2.65 | 2.77 | 2.64 | 2.74 | +3.55% | 2,446,240 |
| 2026-02-03 | 2.64 | 2.67 | 2.62 | 2.65 | +0.30% | 3,054,565 |
| 2026-02-02 | 2.68 | 2.69 | 2.64 | 2.64 | -1.49% | 1,362,484 |
| 2026-01-30 | 2.68 | 2.69 | 2.66 | 2.68 | -0.45% | 1,495,934 |
| 2026-01-29 | 2.74 | 2.76 | 2.69 | 2.69 | -1.54% | 2,163,274 |
| 2026-01-28 | 2.64 | 2.75 | 2.62 | 2.73 | +3.09% | 2,824,938 |
| 2026-01-27 | 2.62 | 2.66 | 2.59 | 2.65 | +1.07% | 2,108,844 |
| 2026-01-26 | 2.56 | 2.64 | 2.55 | 2.62 | +5.81% | 4,529,980 |
| 2026-01-23 | 2.60 | 2.60 | 2.47 | 2.48 | -3.95% | 2,962,071 |
| 2026-01-22 | 2.64 | 2.66 | 2.55 | 2.58 | -1.00% | 3,678,907 |
| 2026-01-21 | 2.56 | 2.61 | 2.54 | 2.61 | +2.04% | 2,827,839 |
| 2026-01-20 | 2.68 | 2.68 | 2.53 | 2.55 | -4.56% | 4,868,429 |
| 2026-01-19 | 2.71 | 2.74 | 2.67 | 2.68 | -2.69% | 1,580,672 |
| 2026-01-16 | 2.69 | 2.76 | 2.66 | 2.75 | -0.07% | 2,084,038 |
| 2026-01-15 | 2.71 | 2.75 | 2.69 | 2.75 | +1.78% | 3,605,987 |
| 2026-01-14 | 2.80 | 2.80 | 2.69 | 2.70 | -3.50% | 2,174,584 |
| 2026-01-13 | 2.78 | 2.81 | 2.76 | 2.80 | +0.50% | 2,408,960 |
| 2026-01-12 | 2.78 | 2.80 | 2.75 | 2.79 | -0.43% | 968,320 |
| 2026-01-09 | 2.80 | 2.81 | 2.75 | 2.80 | +0.00% | 2,164,088 |
| 2026-01-08 | 2.73 | 2.80 | 2.73 | 2.80 | +2.64% | 2,093,283 |
| 2026-01-07 | 2.66 | 2.73 | 2.65 | 2.73 | +2.79% | 1,915,898 |
| 2026-01-06 | 2.66 | 2.68 | 2.65 | 2.65 | +0.61% | 1,678,159 |
| 2026-01-05 | 2.62 | 2.64 | 2.59 | 2.64 | +0.84% | 2,021,320 |
| 2026-01-02 | 2.67 | 2.67 | 2.60 | 2.62 | -1.21% | 1,579,054 |
| 2025-12-30 | 2.64 | 2.66 | 2.63 | 2.65 | +0.15% | 943,432 |
| 2025-12-29 | 2.60 | 2.65 | 2.59 | 2.64 | +1.54% | 1,431,846 |
| 2025-12-23 | 2.65 | 2.66 | 2.60 | 2.60 | -1.51% | 1,642,906 |
| 2025-12-22 | 2.65 | 2.65 | 2.60 | 2.64 | -0.53% | 1,346,855 |
| 2025-12-19 | 2.65 | 2.67 | 2.63 | 2.66 | +0.00% | 4,447,811 |
| 2025-12-18 | 2.60 | 2.66 | 2.59 | 2.66 | +1.92% | 3,158,167 |
| 2025-12-17 | 2.59 | 2.63 | 2.58 | 2.61 | +0.54% | 1,568,575 |
| 2025-12-16 | 2.61 | 2.62 | 2.58 | 2.59 | -1.22% | 3,021,998 |
| 2025-12-15 | 2.63 | 2.67 | 2.62 | 2.63 | +0.23% | 1,609,184 |
| 2025-12-12 | 2.60 | 2.62 | 2.58 | 2.62 | +1.16% | 2,039,376 |
| 2025-12-11 | 2.59 | 2.59 | 2.54 | 2.59 | +0.00% | 1,714,474 |
| 2025-12-10 | 2.60 | 2.60 | 2.56 | 2.59 | -0.38% | 1,798,402 |
| 2025-12-09 | 2.64 | 2.65 | 2.59 | 2.60 | -1.22% | 4,155,170 |
| 2025-12-08 | 2.73 | 2.73 | 2.62 | 2.63 | -3.38% | 1,970,470 |
| 2025-12-05 | 2.73 | 2.77 | 2.71 | 2.72 | +0.07% | 1,551,126 |
| 2025-12-04 | 2.76 | 2.77 | 2.72 | 2.72 | -0.58% | 1,623,611 |
| 2025-12-03 | 2.85 | 2.87 | 2.73 | 2.74 | -4.00% | 2,266,791 |
| 2025-12-02 | 2.91 | 2.92 | 2.85 | 2.85 | -1.52% | 1,290,086 |
| 2025-12-01 | 2.96 | 2.97 | 2.88 | 2.90 | -2.43% | 1,795,449 |
| 2025-11-28 | 2.97 | 3.00 | 2.95 | 2.97 | +0.07% | 1,232,901 |
| 2025-11-27 | 2.92 | 3.00 | 2.91 | 2.97 | +1.78% | 2,890,263 |
| 2025-11-26 | 3.16 | 3.17 | 2.91 | 2.91 | -8.65% | 5,687,586 |
| 2025-11-25 | 3.13 | 3.19 | 3.10 | 3.19 | +2.37% | 3,467,706 |
| 2025-11-24 | 3.11 | 3.14 | 3.06 | 3.12 | +1.43% | 2,460,197 |
| 2025-11-21 | 3.07 | 3.09 | 3.04 | 3.07 | -0.58% | 1,589,583 |
| 2025-11-20 | 3.02 | 3.11 | 3.02 | 3.09 | +0.13% | 992,120 |
| 2025-11-19 | 3.06 | 3.10 | 3.05 | 3.09 | +0.19% | 699,606 |
| 2025-11-18 | 3.08 | 3.10 | 3.04 | 3.08 | -1.79% | 1,282,636 |
| 2025-11-17 | 3.13 | 3.17 | 3.11 | 3.14 | +0.26% | 1,216,677 |
| 2025-11-14 | 3.18 | 3.19 | 3.10 | 3.13 | -2.37% | 1,053,004 |
| 2025-11-13 | 3.23 | 3.28 | 3.18 | 3.20 | -0.37% | 1,353,646 |
| 2025-11-12 | 3.19 | 3.24 | 3.18 | 3.22 | +1.64% | 1,276,501 |
| 2025-11-11 | 3.16 | 3.18 | 3.11 | 3.16 | +0.57% | 947,059 |
| 2025-11-10 | 3.10 | 3.17 | 3.09 | 3.15 | +1.29% | 1,189,016 |
| 2025-11-07 | 3.10 | 3.12 | 3.08 | 3.11 | +0.13% | 890,559 |
| 2025-11-06 | 3.10 | 3.12 | 3.07 | 3.10 | +0.65% | 665,245 |
| 2025-11-05 | 3.03 | 3.11 | 3.02 | 3.08 | +0.78% | 1,254,708 |
| 2025-11-04 | 3.06 | 3.08 | 3.00 | 3.06 | -0.26% | 3,080,974 |
| 2025-11-03 | 3.10 | 3.14 | 3.07 | 3.07 | -0.97% | 1,225,412 |
| 2025-10-31 | 3.07 | 3.12 | 3.06 | 3.10 | +0.39% | 1,119,114 |
| 2025-10-30 | 3.11 | 3.13 | 3.06 | 3.08 | -1.53% | 1,475,191 |
| 2025-10-29 | 3.18 | 3.19 | 3.13 | 3.13 | -1.26% | 785,139 |
| 2025-10-28 | 3.18 | 3.19 | 3.14 | 3.17 | -0.44% | 1,681,801 |
| 2025-10-27 | 3.21 | 3.22 | 3.16 | 3.19 | -1.12% | 1,981,284 |
| 2025-10-24 | 3.23 | 3.29 | 3.15 | 3.22 | -0.56% | 1,958,833 |
| 2025-10-23 | 3.25 | 3.29 | 3.20 | 3.24 | -0.55% | 1,660,259 |
| 2025-10-22 | 3.23 | 3.30 | 3.23 | 3.26 | +1.56% | 1,431,908 |
| 2025-10-21 | 3.23 | 3.24 | 3.21 | 3.21 | -0.50% | 1,370,561 |
| 2025-10-20 | 3.21 | 3.22 | 3.17 | 3.22 | +0.88% | 1,318,483 |
| 2025-10-17 | 3.27 | 3.28 | 3.19 | 3.20 | -2.92% | 1,165,680 |
| 2025-10-16 | 3.23 | 3.29 | 3.23 | 3.29 | +1.23% | 1,231,420 |
| 2025-10-15 | 3.29 | 3.29 | 3.22 | 3.25 | -0.37% | 1,183,675 |
| 2025-10-14 | 3.26 | 3.30 | 3.25 | 3.26 | -0.18% | 1,499,470 |
| 2025-10-13 | 3.18 | 3.27 | 3.16 | 3.27 | +2.83% | 1,128,103 |
| 2025-10-10 | 3.17 | 3.23 | 3.17 | 3.18 | +0.63% | 1,756,744 |
| 2025-10-09 | 3.12 | 3.20 | 3.12 | 3.16 | +0.89% | 1,376,003 |
| 2025-10-08 | 3.13 | 3.17 | 3.11 | 3.13 | -0.13% | 1,215,736 |
| 2025-10-07 | 3.16 | 3.19 | 3.13 | 3.14 | -1.51% | 1,625,645 |
| 2025-10-06 | 3.23 | 3.23 | 3.14 | 3.18 | -1.67% | 1,805,507 |
| 2025-10-03 | 3.20 | 3.27 | 3.20 | 3.24 | +0.68% | 1,457,622 |
| 2025-10-02 | 3.24 | 3.24 | 3.20 | 3.22 | -0.43% | 1,856,484 |
| 2025-10-01 | 3.26 | 3.26 | 3.20 | 3.23 | -1.04% | 1,533,841 |
| 2025-09-30 | 3.22 | 3.27 | 3.20 | 3.26 | +1.37% | 1,597,025 |
| 2025-09-29 | 3.20 | 3.22 | 3.16 | 3.22 | +1.00% | 1,625,616 |
| 2025-09-26 | 3.14 | 3.19 | 3.13 | 3.19 | +1.27% | 1,141,354 |
| 2025-09-25 | 3.19 | 3.20 | 3.14 | 3.15 | -1.99% | 1,223,959 |
| 2025-09-24 | 3.21 | 3.22 | 3.17 | 3.21 | +0.50% | 796,257 |
| 2025-09-23 | 3.18 | 3.24 | 3.16 | 3.20 | +0.50% | 1,747,432 |
| 2025-09-22 | 3.21 | 3.24 | 3.15 | 3.18 | -1.61% | 2,144,749 |
| 2025-09-19 | 3.24 | 3.32 | 3.23 | 3.23 | -0.49% | 12,665,010 |
| 2025-09-18 | 3.28 | 3.32 | 3.24 | 3.25 | -0.67% | 1,647,188 |
| 2025-09-17 | 3.23 | 3.31 | 3.22 | 3.27 | +1.18% | 1,567,439 |
| 2025-09-16 | 3.33 | 3.34 | 3.23 | 3.23 | -2.94% | 2,088,520 |
| 2025-09-15 | 3.32 | 3.36 | 3.30 | 3.33 | +0.30% | 960,181 |
| 2025-09-12 | 3.31 | 3.36 | 3.31 | 3.32 | +0.36% | 1,118,346 |
| 2025-09-11 | 3.29 | 3.32 | 3.25 | 3.31 | +0.67% | 1,377,033 |
| 2025-09-10 | 3.30 | 3.33 | 3.25 | 3.29 | -0.60% | 1,248,987 |
| 2025-09-09 | 3.28 | 3.33 | 3.25 | 3.31 | -0.90% | 1,509,972 |
| 2025-09-08 | 3.35 | 3.36 | 3.32 | 3.34 | +0.24% | 922,071 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.73%). Worst month: Mar (-14.41%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Aroundtown SA's (AT1.DE) latest close?
1.88 on 2026-09-02, from the Closelook data lake's daily price record.
What is AT1.DE's 52-week high and low?
3.37 high and 1.86 low over the trailing 52 weeks, as of 2026-09-02.
What is Aroundtown SA's strongest and weakest month historically?
Historically, AT1.DE's strongest calendar month has been Feb (average +8.73%) and its weakest Mar (average -14.41%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 424 daily bars in the Closelook data lake.