AUTO1 Group SE (BIT:1AG1)
Italy · Delayed Price · Currency is EUR 21.68
-1.78 (-7.59%)
At close: Feb 11, 2026
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -3.77% | - |
| Feb 9, 2026 | 24.76 | 24.76 | 24.76 | 24.38 | 24.38 | -0.57% | 10 |
| Feb 6, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.16% | - |
| Feb 5, 2026 | 24.62 | 24.62 | 24.62 | 24.56 | 24.56 | -5.10% | 1,129 |
| Feb 4, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -3.86% | - |
| Feb 3, 2026 | 27.00 | 27.00 | 27.00 | 26.92 | 26.92 | -7.11% | 1,086 |
| Feb 2, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 3.21% | - |
| Jan 30, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.59% | - |
| Jan 29, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -6.31% | - |
| Jan 28, 2026 | 29.22 | 29.22 | 29.22 | 29.50 | 29.50 | -1.99% | 376 |
| Jan 27, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.86% | - |
| Jan 26, 2026 | 30.64 | 30.64 | 30.64 | 30.36 | 30.36 | 1.74% | 5 |
| Jan 23, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.50% | - |
| Jan 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 4.55% | - |
| Jan 21, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.29% | - |
| Jan 20, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -3.64% | - |
| Jan 19, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.61% | - |
| Jan 16, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.88% | - |
| Jan 15, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -4.65% | - |
| Jan 14, 2026 | 30.08 | 30.08 | 30.08 | 30.98 | 30.98 | 0.91% | 15 |
| Jan 13, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.52% | - |
| Jan 12, 2026 | 30.06 | 30.06 | 30.06 | 30.54 | 30.54 | 1.53% | 15 |
| Jan 9, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 5.92% | - |
| Jan 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.42% | - |
| Jan 7, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 3.62% | - |
| Jan 6, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -7.60% | - |
| Jan 5, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 2.80% | - |
| Jan 2, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 5.05% | - |
| Dec 30, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -4.05% | - |
| Dec 29, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 2.29% | - |
| Dec 23, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 4.64% | - |
| Dec 22, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.75% | - |
| Dec 19, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 4.11% | - |
| Dec 18, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.40% | - |
| Dec 17, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -5.62% | - |
| Dec 16, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.30% | - |
| Dec 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Dec 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 5.18% | - |
| Dec 11, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.90% | - |
| Dec 10, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 5.78% | - |
| Dec 9, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.73% | - |
| Dec 8, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 3.69% | - |
| Dec 5, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.83% | - |
| Dec 4, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.17% | - |
| Dec 3, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 4.97% | - |
| Dec 2, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -4.25% | - |
| Dec 1, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -5.89% | - |
| Nov 28, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 9.17% | - |
| Nov 27, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.95% | - |
| Nov 26, 2025 | 24.02 | 24.02 | 24.02 | 23.12 | 23.12 | -1.78% | 10 |