AUTO1 Group SE (BIT:1AG1)
Italy · Delayed Price · Currency is EUR 25.14
0.00 (0.00%)
At close: Nov 20, 2025
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.39% | - |
| Nov 20, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.19% | - |
| Nov 19, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.12% | - |
| Nov 18, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -2.04% | - |
| Nov 17, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.19% | - |
| Nov 14, 2025 | 24.56 | 24.56 | 24.56 | 25.14 | 25.14 | -4.41% | 15 |
| Nov 13, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.38% | - |
| Nov 12, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.37% | - |
| Nov 11, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | - |
| Nov 10, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 2.57% | - |
| Nov 7, 2025 | 25.00 | 25.00 | 25.00 | 24.90 | 24.90 | -4.30% | 50 |
| Nov 6, 2025 | 26.96 | 26.96 | 26.96 | 26.02 | 26.02 | -7.40% | 112 |
| Nov 5, 2025 | 29.76 | 29.76 | 29.76 | 28.10 | 28.10 | -5.58% | 15 |
| Nov 4, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -3.12% | - |
| Nov 3, 2025 | 31.90 | 31.90 | 31.90 | 30.72 | 30.72 | 1.05% | 12 |
| Oct 31, 2025 | 30.64 | 30.64 | 30.64 | 30.40 | 30.40 | -0.13% | 10 |
| Oct 30, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.87% | - |
| Oct 29, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.47% | - |
| Oct 28, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.28% | - |
| Oct 27, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.88% | - |
| Oct 24, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.34% | - |
| Oct 23, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -2.12% | - |
| Oct 22, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.76% | - |
| Oct 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.41% | - |
| Oct 20, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.80% | - |
| Oct 17, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.49% | - |
| Oct 16, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.10% | - |
| Oct 15, 2025 | 28.80 | 28.80 | 28.80 | 29.14 | 29.14 | 6.12% | 16 |
| Oct 14, 2025 | 28.52 | 28.52 | 28.52 | 27.46 | 27.46 | -0.87% | 28 |
| Oct 13, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -5.53% | - |
| Oct 10, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.68% | - |
| Oct 9, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -3.99% | - |
| Oct 8, 2025 | 31.94 | 31.94 | 31.94 | 31.06 | 31.06 | 0.65% | 100 |
| Oct 7, 2025 | 31.74 | 31.74 | 31.74 | 30.86 | 30.86 | 0.98% | 15 |
| Oct 6, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.20% | - |
| Oct 3, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.21% | - |
| Oct 2, 2025 | 30.24 | 30.32 | 30.24 | 29.84 | 29.84 | 2.68% | 548 |
| Oct 1, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.76% | - |
| Sep 30, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 2.49% | - |
| Sep 29, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.14% | - |
| 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% | - |