Want to see DE:AT1 full AI Analyst Report?
Aroundtown SA (AT1) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.09% | 1,675,945 | 0.73 |
| Oct 29, 2026 | 1.42 | 1.48 | 1.40 | 1.47 | 1.47 | +1.88% | 3,289,361 | 1.44 |
| Oct 28, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.48% | 1,718,650 | 0.75 |
| Oct 27, 2026 | 1.44 | 1.46 | 1.41 | 1.45 | 1.45 | +0.21% | 1,942,862 | 0.85 |
| Oct 26, 2026 | 1.45 | 1.49 | 1.44 | 1.44 | 1.44 | +0.14% | 1,920,885 | 0.85 |
| Oct 23, 2026 | 1.46 | 1.49 | 1.43 | 1.44 | 1.44 | -1.77% | 1,942,640 | 0.85 |
| Oct 22, 2026 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | +3.02% | 4,157,066 | 1.85 |
| Oct 21, 2026 | 1.36 | 1.47 | 1.36 | 1.42 | 1.42 | +5.41% | 3,472,928 | 1.57 |
| Oct 20, 2026 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -0.95% | 2,394,914 | 1.08 |
| Oct 19, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -3.95% | 1,707,965 | 0.77 |
| Oct 16, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | +0.92% | 2,397,625 | 1.07 |
| Oct 15, 2026 | 1.37 | 1.42 | 1.35 | 1.41 | 1.41 | +2.70% | 3,709,137 | 1.67 |
| Oct 14, 2026 | 1.39 | 1.44 | 1.36 | 1.37 | 1.37 | -0.51% | 3,996,714 | 1.82 |
| Oct 13, 2026 | 1.41 | 1.43 | 1.37 | 1.38 | 1.38 | -1.36% | 2,762,958 | 1.25 |
| Oct 12, 2026 | 1.46 | 1.47 | 1.40 | 1.40 | 1.40 | -5.74% | 3,212,113 | 1.45 |
| Oct 09, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | +0.48% | 1,687,015 | 0.76 |
| Oct 08, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.79% | 2,186,791 | 0.97 |
| Oct 07, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -2.55% | 1,908,405 | 0.84 |
| Oct 06, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | +0.58% | 2,196,467 | 0.97 |
| Oct 05, 2026 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -0.70% | 2,238,465 | 0.97 |
| Oct 02, 2026 | 1.61 | 1.63 | 1.57 | 1.57 | 1.57 | -1.93% | 3,259,100 | 1.43 |
| Oct 01, 2026 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -2.49% | 2,735,805 | 1.21 |
| Sep 30, 2026 | 1.69 | 1.71 | 1.64 | 1.65 | 1.65 | -1.85% | 2,836,346 | 1.27 |
| Sep 29, 2026 | 1.66 | 1.71 | 1.65 | 1.68 | 1.68 | +1.15% | 1,949,379 | 0.85 |
| Sep 28, 2026 | 1.69 | 1.71 | 1.66 | 1.66 | 1.66 | -1.25% | 1,802,478 | 0.78 |
| Sep 25, 2026 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -0.47% | 1,852,174 | 0.79 |
| Sep 24, 2026 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | -1.40% | 1,926,724 | 0.82 |
| Sep 23, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -2.73% | 2,555,783 | 1.08 |
| Sep 22, 2026 | 1.76 | 1.79 | 1.72 | 1.76 | 1.76 | -0.40% | 2,461,893 | 1.03 |
| Sep 21, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | +0.46% | 1,575,615 | 0.66 |
| Sep 18, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.62% | 12,940,082 | 5.85 |
| Sep 17, 2026 | 1.78 | 1.81 | 1.76 | 1.79 | 1.79 | +0.34% | 2,575,737 | 1.17 |
| Sep 16, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 1,678,548 | 0.76 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | +0.06% | 1,714,672 | 0.78 |
| Sep 14, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.32% | 2,055,093 | 0.93 |
| Sep 11, 2026 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | +0.44% | 1,405,041 | 0.63 |
| Sep 10, 2026 | 1.86 | 1.87 | 1.81 | 1.82 | 1.82 | -3.10% | 2,753,515 | 1.24 |
| Sep 09, 2026 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | -1.11% | 1,256,343 | 0.56 |
| Sep 08, 2026 | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | +0.91% | 1,261,757 | 0.56 |
| Sep 07, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | -1.31% | 1,339,667 | 0.59 |
| Sep 04, 2026 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | -1.25% | 1,131,304 | 0.50 |
| Sep 03, 2026 | 1.87 | 1.94 | 1.87 | 1.93 | 1.93 | +2.61% | 1,672,583 | 0.71 |
| Sep 02, 2026 | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | -1.57% | 2,079,488 | 0.88 |
| Sep 01, 2026 | 1.90 | 1.91 | 1.86 | 1.91 | 1.91 | -0.31% | 3,449,842 | 1.48 |
| Aug 31, 2026 | 1.96 | 1.98 | 1.89 | 1.91 | 1.91 | -3.14% | 5,783,658 | 2.54 |
| Aug 28, 2026 | 2.01 | 2.03 | 1.97 | 1.98 | 1.98 | -1.35% | 2,979,931 | 1.32 |
| Aug 27, 2026 | 2.03 | 2.04 | 1.99 | 2.00 | 2.00 | -2.25% | 1,850,352 | 0.81 |
| Aug 26, 2026 | 2.10 | 2.11 | 1.98 | 2.05 | 2.05 | +0.89% | 2,424,864 | 1.02 |
| Aug 25, 2026 | 2.02 | 2.04 | 1.99 | 2.03 | 2.03 | +0.89% | 2,084,317 | 0.87 |
| Aug 24, 2026 | 2.05 | 2.06 | 2.01 | 2.01 | 2.01 | -1.85% | 1,676,017 | 0.69 |
