Aroundtown S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.437	1.437	1.414	1.437	1.437	49
2026-10-22	1.444	1.455	1.414	1.455	1.455	2
2026-10-21	1.414	1.441	1.414	1.441	1.441	14
2026-10-20	1.377	1.414	1.357	1.357	1.357	10,713
2026-10-19	1.414	1.414	1.373	1.373	1.373	10,713
2026-10-16	1.426	1.426	1.414	1.426	1.426	30
2026-10-15	1.347	1.418	1.347	1.391	1.391	2,978,984
2026-10-14	1.413	1.438	1.360	1.369	1.369	194,192
2026-10-13	1.428	1.430	1.369	1.376	1.376	184,164
2026-10-12	1.487	1.487	1.396	1.397	1.397	302,518
2026-10-09	1.471	1.508	1.471	1.476	1.476	155,287
2026-10-08	1.520	1.520	1.475	1.494	1.494	235,106
2026-10-07	1.571	1.571	1.527	1.532	1.532	270,843
2026-10-06	1.566	1.587	1.566	1.576	1.576	86,340
2026-10-05	1.596	1.596	1.553	1.554	1.554	357,675
2026-10-02	1.618	1.625	1.576	1.589	1.589	1,845,885
2026-10-01	1.641	1.641	1.593	1.617	1.617	160,293
2026-09-30	1.703	1.712	1.643	1.643	1.643	544,258
2026-09-29	1.654	1.698	1.654	1.679	1.679	58,679
2026-09-28	1.665	1.711	1.660	1.664	1.664	58,391
2026-09-25	1.672	1.722	1.672	1.692	1.692	75,746
2026-09-24	1.689	1.717	1.689	1.710	1.710	2,030,049
2026-09-23	1.715	1.794	1.715	1.719	1.719	4,160,775
2026-09-22	1.755	1.785	1.725	1.768	1.768	212,266
2026-09-21	1.746	1.770	1.740	1.768	1.768	159,304
2026-09-18	1.789	1.789	1.752	1.754	1.754	1,262,607
2026-09-17	1.763	1.804	1.763	1.796	1.796	182,711
2026-09-16	1.808	1.808	1.777	1.790	1.790	1,669,729
2026-09-15	1.773	1.822	1.765	1.779	1.779	339,133
2026-09-14	1.828	1.834	1.799	1.804	1.804	21,538
2026-09-11	1.840	1.843	1.815	1.827	1.827	90,282
2026-09-10	1.826	1.867	1.815	1.817	1.817	155,517
2026-09-09	1.903	1.903	1.872	1.875	1.875	61,669
2026-09-08	1.903	1.906	1.862	1.901	1.901	25,789
2026-09-07	1.887	1.887	1.863	1.879	1.879	107,734
2026-09-04	1.939	1.939	1.896	1.914	1.914	72,400
2026-09-03	1.875	1.929	1.875	1.917	1.917	394,278
2026-09-02	1.916	1.916	1.860	1.878	1.878	425,369
2026-09-01	1.868	1.903	1.868	1.901	1.901	662,467
2026-08-28	2.013	2.024	1.972	1.987	1.987	159,519
2026-08-27	1.992	2.056	1.992	2.028	2.028	39,088
2026-08-26	2.106	2.106	1.985	2.016	2.016	291,734
2026-08-25	1.997	2.039	1.997	2.034	2.034	93,870
2026-08-24	2.012	2.052	2.012	2.022	2.022	115,904
2026-08-21	2.048	2.088	2.048	2.053	2.053	43,193
2026-08-20	2.046	2.076	2.043	2.043	2.043	63,416
2026-08-19	2.042	2.078	2.042	2.069	2.069	95,920
2026-08-18	2.040	2.104	2.040	2.054	2.054	306,557
2026-08-17	2.168	2.168	2.072	2.087	2.087	222,949
2026-08-14	2.153	2.184	2.124	2.133	2.133	114,105
2026-08-13	2.196	2.196	2.154	2.172	2.172	128,428
2026-08-12	2.170	2.190	2.146	2.170	2.170	55,249
2026-08-11	2.190	2.190	2.130	2.138	2.138	185,555
2026-08-10	2.198	2.198	2.150	2.191	2.191	28,046
2026-08-07	2.196	2.206	2.148	2.180	2.180	127,279
2026-08-06	2.190	2.190	2.166	2.176	2.176	74,461
2026-08-05	2.234	2.234	2.176	2.198	2.198	58,946
2026-08-04	2.172	2.220	2.172	2.208	2.208	1,681,810
2026-08-03	2.150	2.214	2.150	2.187	2.187	74,980
2026-07-31	2.216	2.216	2.156	2.180	2.180	49,180

Page 1 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0800 EUR
2022-06-30	0.0345 EUR
2021-07-01	0.2200 EUR
2020-12-16	0.1400 EUR
2019-06-27	0.2535 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.