Aroundtown S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.101 | 3.108 | 3.076 | 3.108 | 3.003 | 18,568 |
| 2025-11-05 | 3.035 | 3.111 | 3.032 | 3.096 | 2.991 | 33,911 |
| 2025-11-04 | 3.064 | 3.072 | 3.002 | 3.062 | 2.959 | 148,637 |
| 2025-11-03 | 3.103 | 3.124 | 3.074 | 3.088 | 2.984 | 59,112 |
| 2025-10-31 | 3.072 | 3.118 | 3.070 | 3.103 | 2.998 | 126,753 |
| 2025-10-30 | 3.120 | 3.132 | 3.062 | 3.090 | 2.986 | 89,850 |
| 2025-10-29 | 3.181 | 3.188 | 3.134 | 3.150 | 3.044 | 42,747 |
| 2025-10-28 | 3.191 | 3.204 | 3.142 | 3.150 | 3.044 | 98,758 |
| 2025-10-27 | 3.218 | 3.232 | 3.164 | 3.187 | 3.079 | 100,455 |
| 2025-10-24 | 3.236 | 3.290 | 3.158 | 3.202 | 3.094 | 266,978 |
| 2025-10-23 | 3.271 | 3.290 | 3.210 | 3.239 | 3.129 | 97,756 |
| 2025-10-22 | 3.224 | 3.300 | 3.218 | 3.272 | 3.162 | 149,348 |
| 2025-10-21 | 3.224 | 3.240 | 3.210 | 3.230 | 3.121 | 59,309 |
| 2025-10-20 | 3.200 | 3.222 | 3.172 | 3.222 | 3.113 | 162,250 |
| 2025-10-17 | 3.263 | 3.272 | 3.200 | 3.210 | 3.102 | 29,806 |
| 2025-10-16 | 3.239 | 3.292 | 3.239 | 3.256 | 3.146 | 113,828 |
| 2025-10-15 | 3.275 | 3.294 | 3.220 | 3.264 | 3.154 | 83,746 |
| 2025-10-14 | 3.263 | 3.294 | 3.254 | 3.272 | 3.162 | 167,664 |
| 2025-10-13 | 3.181 | 3.270 | 3.162 | 3.250 | 3.140 | 40,857 |
| 2025-10-10 | 3.177 | 3.232 | 3.168 | 3.202 | 3.094 | 173,613 |
| 2025-10-09 | 3.124 | 3.206 | 3.110 | 3.179 | 3.071 | 160,658 |
| 2025-10-08 | 3.126 | 3.170 | 3.106 | 3.154 | 3.047 | 93,134 |
| 2025-10-07 | 3.165 | 3.190 | 3.136 | 3.136 | 3.030 | 173,399 |
| 2025-10-06 | 3.238 | 3.238 | 3.146 | 3.164 | 3.057 | 112,720 |
| 2025-10-03 | 3.204 | 3.260 | 3.194 | 3.253 | 3.143 | 58,019 |
| 2025-10-02 | 3.241 | 3.244 | 3.202 | 3.208 | 3.100 | 42,831 |
| 2025-10-01 | 3.255 | 3.264 | 3.207 | 3.251 | 3.142 | 37,153 |
| 2025-09-30 | 3.216 | 3.266 | 3.198 | 3.244 | 3.135 | 142,189 |
| 2025-09-29 | 3.206 | 3.216 | 3.160 | 3.189 | 3.081 | 73,969 |
| 2025-09-26 | 3.144 | 3.192 | 3.136 | 3.173 | 3.066 | 52,509 |
| 2025-09-25 | 3.202 | 3.202 | 3.142 | 3.153 | 3.046 | 129,826 |
| 2025-09-24 | 3.210 | 3.224 | 3.172 | 3.193 | 3.085 | 107,423 |
| 2025-09-23 | 3.169 | 3.220 | 3.156 | 3.182 | 3.075 | 180,851 |
| 2025-09-22 | 3.210 | 3.214 | 3.148 | 3.171 | 3.064 | 288,519 |
| 2025-09-19 | 3.243 | 3.310 | 3.232 | 3.283 | 3.172 | 878,299 |
| 2025-09-18 | 3.282 | 3.326 | 3.244 | 3.256 | 3.146 | 70,378 |
| 2025-09-17 | 3.234 | 3.308 | 3.230 | 3.290 | 3.178 | 228,226 |
| 2025-09-16 | 3.329 | 3.342 | 3.232 | 3.261 | 3.151 | 221,861 |
| 2025-09-15 | 3.325 | 3.352 | 3.300 | 3.328 | 3.216 | 87,095 |
| 2025-09-12 | 3.316 | 3.352 | 3.310 | 3.323 | 3.211 | 55,431 |
| 2025-09-11 | 3.290 | 3.316 | 3.250 | 3.302 | 3.190 | 76,114 |
| 2025-09-10 | 3.310 | 3.322 | 3.255 | 3.295 | 3.184 | 122,234 |
| 2025-09-09 | 3.277 | 3.332 | 3.248 | 3.273 | 3.162 | 319,030 |
| 2025-09-08 | 3.355 | 3.364 | 3.327 | 3.341 | 3.228 | 30,354 |
| 2025-09-05 | 3.273 | 3.370 | 3.250 | 3.326 | 3.214 | 279,939 |
| 2025-09-04 | 3.280 | 3.288 | 3.238 | 3.257 | 3.147 | 60,264 |
| 2025-09-03 | 3.232 | 3.262 | 3.192 | 3.238 | 3.129 | 242,284 |
| 2025-09-02 | 3.333 | 3.350 | 3.158 | 3.218 | 3.109 | 266,123 |
| 2025-09-01 | 3.392 | 3.414 | 3.317 | 3.326 | 3.214 | 209,054 |
| 2025-08-29 | 3.394 | 3.454 | 3.386 | 3.397 | 3.282 | 101,057 |
| 2025-08-28 | 3.288 | 3.406 | 3.266 | 3.313 | 3.201 | 482,275 |
| 2025-08-27 | 3.460 | 3.470 | 3.230 | 3.272 | 3.162 | 2,485,562 |
| 2025-08-26 | 3.429 | 3.522 | 3.420 | 3.522 | 3.403 | 88,553 |
| 2025-08-22 | 3.349 | 3.482 | 3.340 | 3.472 | 3.355 | 31,369 |
| 2025-08-21 | 3.355 | 3.362 | 3.320 | 3.352 | 3.239 | 46,048 |
| 2025-08-20 | 3.343 | 3.360 | 3.318 | 3.350 | 3.237 | 240,556 |
| 2025-08-19 | 3.374 | 3.390 | 3.340 | 3.346 | 3.233 | 123,239 |
| 2025-08-18 | 3.405 | 3.482 | 3.346 | 3.362 | 3.249 | 481,931 |
| 2025-08-15 | 3.435 | 3.448 | 3.374 | 3.381 | 3.267 | 96,437 |
| 2025-08-14 | 3.349 | 3.426 | 3.342 | 3.408 | 3.293 | 72,913 |
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.