Aroundtown SA(GB:0RUH)
€1.67+0.00 (+0.06%)
GB:0RUH
Aroundtown SA historical prices
€1.67
At close:+0.00 (+0.06%)
Aroundtown SA (0RUH) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | +0.06% | 340,523 | 0.61 |
| Nov 11, 2026 | 1.73 | 1.72 | 1.64 | 1.67 | 1.67 | -1.24% | 1,084,032 | 1.98 |
| Nov 10, 2026 | 1.72 | 1.77 | 1.69 | 1.69 | 1.69 | +2.30% | 2,092,094 | 4.06 |
| Nov 09, 2026 | 1.65 | 1.71 | 1.64 | 1.70 | 1.70 | +2.90% | 530,249 | 1.04 |
| Nov 06, 2026 | 1.64 | 1.67 | 1.62 | 1.65 | 1.65 | +2.22% | 1,980,188 | 4.13 |
| Nov 05, 2026 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | +1.44% | 2,261,906 | 5.10 |
| Nov 04, 2026 | 1.56 | 1.61 | 1.52 | 1.60 | 1.60 | +5.63% | 707,008 | 1.63 |
| Nov 03, 2026 | 1.50 | 1.55 | 1.46 | 1.51 | 1.51 | +2.30% | 149,306 | 0.34 |
| Nov 02, 2026 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | +2.43% | 55,836 | 0.13 |
| Oct 30, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.77% | 38,981 | 0.08 |
| Oct 29, 2026 | 1.45 | 1.48 | 1.40 | 1.47 | 1.47 | +1.80% | 230,889 | 0.51 |
| Oct 28, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.83% | 171,298 | 0.38 |
| Oct 27, 2026 | 1.46 | 1.45 | 1.41 | 1.45 | 1.45 | +0.55% | 24,530 | 0.05 |
| Oct 26, 2026 | 1.40 | 1.49 | 1.44 | 1.45 | 1.45 | +0.98% | 175,913 | 0.39 |
| Oct 23, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -2.05% | 21,835 | 0.05 |
| Oct 22, 2026 | 1.44 | 1.46 | 1.40 | 1.46 | 1.46 | +2.45% | 818,481 | 1.76 |
| Oct 21, 2026 | 1.38 | 1.47 | 1.36 | 1.43 | 1.43 | +5.32% | 2,543,994 | 5.88 |
| Oct 20, 2026 | 1.38 | 1.37 | 1.32 | 1.35 | 1.35 | -1.17% | 1,405,281 | 3.14 |
| Oct 19, 2026 | 1.44 | 1.42 | 1.36 | 1.37 | 1.37 | -3.45% | 92,338 | 0.21 |
| Oct 16, 2026 | 1.48 | 1.44 | 1.41 | 1.42 | 1.42 | +2.09% | 1,290,024 | 2.99 |
| Oct 15, 2026 | 1.30 | 1.42 | 1.35 | 1.39 | 1.39 | +1.53% | 2,978,984 | 7.73 |
| Oct 14, 2026 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -0.51% | 194,192 | 0.51 |
| Oct 13, 2026 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -1.50% | 184,164 | 0.48 |
| Oct 12, 2026 | 1.50 | 1.49 | 1.40 | 1.40 | 1.40 | -5.61% | 302,518 | 0.78 |
| Oct 09, 2026 | 1.41 | 1.51 | 1.47 | 1.48 | 1.48 | +0.27% | 158,287 | 0.41 |
| Oct 08, 2026 | 1.60 | 1.52 | 1.48 | 1.48 | 1.48 | -3.91% | 235,106 | 0.59 |
| Oct 07, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -2.54% | 270,852 | 0.67 |
| Oct 06, 2026 | 1.55 | 1.59 | 1.57 | 1.58 | 1.58 | +1.42% | 86,340 | 0.21 |
| Oct 05, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -1.40% | 357,675 | 0.82 |
| Oct 02, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -1.99% | 1,845,912 | 4.51 |
| Oct 01, 2026 | 1.66 | 1.64 | 1.59 | 1.61 | 1.61 | -2.19% | 160,293 | 0.39 |
| Sep 30, 2026 | 1.70 | 1.71 | 1.64 | 1.64 | 1.64 | -2.08% | 555,790 | 1.39 |
| Sep 29, 2026 | 1.61 | 1.70 | 1.65 | 1.68 | 1.68 | +0.90% | 58,679 | 0.15 |
| Sep 28, 2026 | 1.66 | 1.71 | 1.66 | 1.66 | 1.66 | -0.60% | 58,391 | 0.15 |
| Sep 25, 2026 | 1.66 | 1.72 | 1.67 | 1.67 | 1.67 | -1.18% | 76,889 | 0.19 |
| Sep 24, 2026 | 1.65 | 1.72 | 1.69 | 1.69 | 1.69 | -1.40% | 2,030,051 | 5.38 |
| Sep 23, 2026 | 1.70 | 1.79 | 1.72 | 1.72 | 1.72 | -2.83% | 4,160,781 | 13.35 |
| Sep 22, 2026 | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | 0.00% | 212,266 | 0.68 |
| Sep 21, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | +0.63% | 159,304 | 0.49 |
| Sep 18, 2026 | 1.80 | 1.79 | 1.75 | 1.76 | 1.76 | -2.12% | 1,262,617 | 4.12 |
| Sep 17, 2026 | 1.74 | 1.80 | 1.76 | 1.80 | 1.80 | +0.56% | 187,932 | 0.62 |
| Sep 16, 2026 | 1.86 | 1.81 | 1.78 | 1.79 | 1.79 | +0.34% | 50,869 | 0.17 |
| Sep 15, 2026 | 1.77 | 1.82 | 1.77 | 1.78 | 1.78 | -1.39% | 339,133 | 1.13 |
| Sep 14, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.47% | 21,538 | 0.07 |
| Sep 11, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.33% | 103,810 | 0.30 |
| Sep 10, 2026 | 1.83 | 1.87 | 1.82 | 1.84 | 1.84 | -2.65% | 155,533 | 0.43 |
| Sep 09, 2026 | 1.91 | 1.90 | 1.87 | 1.89 | 1.89 | -0.68% | 61,673 | 0.17 |
| Sep 08, 2026 | 1.90 | 1.91 | 1.86 | 1.90 | 1.90 | +1.12% | 25,789 | 0.07 |
| Sep 07, 2026 | 1.95 | 1.89 | 1.86 | 1.88 | 1.88 | -1.62% | 107,734 | 0.29 |
| Sep 04, 2026 | 2.03 | 1.94 | 1.90 | 1.91 | 1.91 | -0.21% | 72,579 | 0.20 |
