AUTO1 Group SE (BIT:1AG1)
Italy · Delayed Price · Currency is EUR 29.14
0.00 (0.00%)
Last updated: Oct 20, 2025, 9:00 AM CET
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | - | - | - |
| Oct 20, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | - | - | - |
| Oct 17, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | - | - | - |
| Oct 16, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | - | - | - |
| Oct 15, 2025 | 28.80 | 29.14 | 28.80 | 29.14 | - | 6.12% | 16 |
| Oct 14, 2025 | 28.52 | 28.52 | 27.46 | 27.46 | - | -11.59% | 28 |
| Oct 13, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | - | - | - |
| Oct 10, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | - | - | - |
| Oct 9, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | - | - | - |
| Oct 8, 2025 | 31.94 | 31.94 | 31.06 | 31.06 | - | 0.65% | 100 |
| Oct 7, 2025 | 31.74 | 31.74 | 30.86 | 30.86 | - | 3.42% | 15 |
| Oct 6, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | - | - | - |
| Oct 3, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | - | - | - |
| Oct 2, 2025 | 30.24 | 30.32 | 29.84 | 29.84 | - | 5.07% | 548 |
| Oct 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | - |
| Sep 30, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | - |
| Sep 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | - |
| Sep 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | - |
| Sep 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | - |
| Sep 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | - |
| Sep 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | - |
| Sep 22, 2025 | 28.24 | 28.40 | 28.24 | 28.40 | - | 0.50% | 273 |
| Sep 19, 2025 | 28.18 | 28.26 | 28.18 | 28.26 | - | -2.82% | 263 |
| Sep 18, 2025 | 29.00 | 29.08 | 29.00 | 29.08 | - | 9.16% | 700 |
| Sep 17, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | - | - | - |
| Sep 16, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | - | - | - |
| Sep 15, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | - | - | - |
| Sep 12, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | - | - | - |
| Sep 11, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | - | - | - |
| Sep 10, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | - | - | - |
| Sep 9, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | - | - | - |
| 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 | - | - | - |