AUTO1 Group SE (BIT:1AG1)
Italy · Delayed Price · Currency is EUR 26.64
-2.34 (-8.07%)
At close: Sep 8, 2025
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 27.44 | 27.44 | 26.64 | 26.64 | - | -8.07% | 233 |
| Sep 5, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Sep 4, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Sep 3, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Sep 2, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Sep 1, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Aug 29, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Aug 28, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Aug 27, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Aug 26, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Aug 25, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Aug 22, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Aug 21, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Aug 20, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Aug 19, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | - | - | - |
| Aug 18, 2025 | 28.30 | 28.98 | 28.30 | 28.98 | - | 2.26% | 15 |
| Aug 14, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | - | - | - |
| Aug 13, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | - | - | - |
| Aug 12, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | - | - | - |
| Aug 11, 2025 | 28.94 | 28.94 | 28.34 | 28.34 | - | 2.38% | 15 |
| Aug 8, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | - | - | - |
| Aug 7, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | - | - | - |
| Aug 6, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | - | - | - |
| Aug 5, 2025 | 27.96 | 27.96 | 27.68 | 27.68 | - | 1.32% | 30 |
| Aug 4, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Aug 1, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 31, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 30, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 29, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 28, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 25, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 24, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 23, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 22, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 21, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 18, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 17, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 16, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 15, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 14, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 11, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 10, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 9, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jul 8, 2025 | 27.50 | 27.50 | 27.32 | 27.32 | - | -1.01% | 700 |
| Jul 7, 2025 | 27.50 | 27.60 | 27.50 | 27.60 | - | 4.23% | 17 |
| Jul 4, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | - | - | - |
| Jul 3, 2025 | 26.16 | 26.48 | 26.16 | 26.48 | - | 1.22% | 18 |
| Jul 2, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | - | 13.64% | 20 |
| Jul 1, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | - | - | - |
| Jun 30, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | - | - | - |