Aroundtown S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	2.763	2.788	2.720	2.760	2.667	281,125
2026-02-04	2.650	2.764	2.647	2.757	2.664	224,000
2026-02-03	2.640	2.682	2.628	2.651	2.562	1,364,331
2026-02-02	2.681	2.688	2.638	2.640	2.551	197,031
2026-01-30	2.678	2.696	2.656	2.681	2.591	190,089
2026-01-29	2.734	2.758	2.698	2.724	2.632	367,806
2026-01-28	2.637	2.752	2.634	2.721	2.629	441,461
2026-01-27	2.631	2.662	2.584	2.658	2.568	269,594
2026-01-26	2.572	2.636	2.542	2.623	2.535	318,018
2026-01-23	2.596	2.596	2.468	2.526	2.441	323,872
2026-01-22	2.631	2.656	2.548	2.568	2.481	383,607
2026-01-21	2.570	2.598	2.544	2.570	2.484	152,277
2026-01-20	2.672	2.694	2.536	2.573	2.486	582,504
2026-01-19	2.703	2.736	2.676	2.687	2.596	88,756
2026-01-16	2.687	2.752	2.662	2.749	2.656	1,402,103
2026-01-15	2.707	2.736	2.690	2.709	2.618	440,306
2026-01-14	2.793	2.804	2.687	2.736	2.643	357,490
2026-01-13	2.787	2.808	2.768	2.786	2.692	154,246
2026-01-12	2.791	2.806	2.764	2.775	2.681	442,928
2026-01-09	2.797	2.816	2.752	2.784	2.690	170,017
2026-01-08	2.734	2.800	2.734	2.759	2.666	624,809
2026-01-07	2.660	2.724	2.652	2.689	2.599	124,264
2026-01-06	2.658	2.682	2.650	2.670	2.580	238,052
2026-01-05	2.617	2.638	2.590	2.600	2.512	712,711
2026-01-02	2.668	2.678	2.602	2.618	2.530	143,457
2025-12-30	2.637	2.658	2.628	2.649	2.560	219,760
2025-12-29	2.603	2.656	2.592	2.632	2.543	274,953
2025-12-23	2.654	2.664	2.612	2.644	2.555	75,054
2025-12-22	2.646	2.656	2.604	2.620	2.532	176,714
2025-12-19	2.658	2.666	2.640	2.655	2.565	898,463
2025-12-18	2.611	2.652	2.598	2.610	2.522	123,674
2025-12-17	2.596	2.630	2.584	2.606	2.518	279,199
2025-12-16	2.625	2.630	2.592	2.609	2.521	347,157
2025-12-15	2.623	2.666	2.612	2.627	2.538	83,833
2025-12-12	2.590	2.620	2.582	2.600	2.512	1,586,978
2025-12-11	2.586	2.590	2.544	2.575	2.488	134,793
2025-12-10	2.603	2.622	2.558	2.577	2.490	387,378
2025-12-09	2.646	2.650	2.590	2.608	2.520	563,392
2025-12-08	2.736	2.756	2.620	2.627	2.539	284,000
2025-12-05	2.732	2.768	2.720	2.741	2.648	205,517
2025-12-04	2.750	2.774	2.722	2.740	2.647	1,881,092
2025-12-03	2.851	2.870	2.734	2.772	2.678	189,976
2025-12-02	2.912	2.920	2.852	2.878	2.781	1,710,585
2025-12-01	2.968	2.974	2.888	2.908	2.810	241,297
2025-11-28	2.978	3.000	2.946	2.950	2.850	191,736
2025-11-27	2.928	2.990	2.928	2.974	2.874	1,503,544
2025-11-26	3.173	3.188	2.952	2.994	2.893	1,465,572
2025-11-25	3.130	3.180	3.102	3.145	3.039	1,018,479
2025-11-24	3.105	3.133	3.086	3.129	3.023	143,316
2025-11-21	3.068	3.074	3.034	3.048	2.945	236,676
2025-11-20	3.027	3.106	3.012	3.090	2.986	102,790
2025-11-19	3.062	3.102	3.054	3.098	2.993	1,747,133
2025-11-18	3.085	3.098	3.050	3.058	2.955	381,729
2025-11-17	3.136	3.162	3.110	3.152	3.046	223,470
2025-11-14	3.200	3.202	3.104	3.116	3.011	23,125
2025-11-13	3.236	3.273	3.188	3.198	3.090	482,966
2025-11-12	3.184	3.242	3.184	3.194	3.086	50,390
2025-11-11	3.163	3.174	3.122	3.156	3.049	373,960
2025-11-10	3.091	3.164	3.072	3.143	3.037	120,686
2025-11-07	3.089	3.128	3.080	3.080	2.976	48,729

← NewerPage 4 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.