AUTO1 Group SE (BIT:1AG1)
Italy · Delayed Price · Currency is EUR 28.40
0.00 (0.00%)
At close: Sep 26, 2025
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -2.15% | - |
| Sep 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.28% | - |
| Sep 24, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 1.63% | - |
| Sep 23, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.49% | - |
| Sep 22, 2025 | 28.24 | 28.24 | 28.24 | 28.40 | 28.40 | 0.50% | 273 |
| Sep 19, 2025 | 28.18 | 28.18 | 28.18 | 28.26 | 28.26 | -2.82% | 263 |
| Sep 18, 2025 | 29.00 | 29.00 | 29.00 | 29.08 | 29.08 | 2.83% | 700 |
| Sep 17, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.93% | - |
| Sep 16, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 2.86% | - |
| Sep 15, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.81% | - |
| Sep 12, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 1.58% | - |
| Sep 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.37% | - |
| Sep 10, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | - |
| Sep 9, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.23% | - |
| Sep 8, 2025 | 27.44 | 27.44 | 27.44 | 26.64 | 26.64 | 1.52% | 233 |
| Sep 5, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.23% | - |
| Sep 4, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.54% | - |
| Sep 3, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -3.41% | - |
| Sep 2, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -6.52% | - |
| Sep 1, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.14% | - |
| Aug 29, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.77% | - |
| Aug 28, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.07% | - |
| Aug 27, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.62% | - |
| Aug 26, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.07% | - |
| Aug 25, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.48% | - |
| Aug 22, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -1.04% | - |
| Aug 21, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.83% | - |
| Aug 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.23% | - |
| Aug 19, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 1.31% | - |
| Aug 18, 2025 | 28.30 | 28.30 | 28.30 | 28.98 | 28.98 | 0.56% | 15 |
| Aug 14, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.30% | - |
| Aug 13, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.74% | - |
| Aug 12, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.27% | - |
| Aug 11, 2025 | 28.94 | 28.94 | 28.94 | 28.34 | 28.34 | -1.73% | 15 |
| Aug 8, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.21% | - |
| Aug 7, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 4.94% | - |
| Aug 6, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.51% | - |
| Aug 5, 2025 | 27.96 | 27.96 | 27.96 | 27.68 | 27.68 | 2.67% | 30 |
| Aug 4, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 4.09% | - |
| Aug 1, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -2.92% | - |
| Jul 31, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 5.96% | - |
| Jul 30, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.04% | - |
| Jul 29, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.19% | - |
| Jul 28, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.12% | - |
| Jul 25, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.32% | - |
| Jul 24, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.46% | - |
| Jul 23, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.90% | - |
| Jul 22, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.89% | - |
| Jul 21, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -3.45% | - |
| Jul 18, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.01% | - |