AUTO1 Group SE (BIT:1AG1)
Italy · Delayed Price · Currency is EUR 21.64
0.00 (0.00%)
Last updated: Aug 25, 2026, 12:46 PM CET
BIT:1AG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 2.06% | - |
| Sep 9, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -6.27% | - |
| Sep 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.19% | - |
| Sep 7, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -3.99% | - |
| Sep 4, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.01% | - |
| Sep 3, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 2.73% | - |
| Sep 2, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -3.63% | - |
| Sep 1, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.08% | - |
| Aug 31, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.46% | - |
| Aug 28, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.81% | - |
| Aug 27, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.98% | - |
| Aug 26, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 3.33% | - |
| Aug 25, 2026 | 21.70 | 21.70 | 21.70 | 21.64 | 21.64 | 2.27% | 1,420 |
| Aug 24, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.09% | - |
| Aug 21, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 2.13% | - |
| Aug 20, 2026 | 20.48 | 20.48 | 20.48 | 20.70 | 20.70 | 5.72% | 30 |
| Aug 19, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -5.87% | - |
| Aug 18, 2026 | 21.76 | 21.76 | 21.76 | 20.80 | 20.80 | 0.10% | 20 |
| Aug 17, 2026 | 21.00 | 21.00 | 21.00 | 20.78 | 20.78 | -2.53% | 1,420 |
| Aug 14, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.56% | - |
| Aug 13, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.09% | - |
| Aug 12, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.19% | - |
| Aug 11, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1.42% | - |
| Aug 10, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.95% | - |
| Aug 7, 2026 | 21.88 | 21.88 | 21.88 | 21.58 | 21.58 | 2.27% | 14 |
| Aug 6, 2026 | 21.42 | 21.42 | 21.42 | 21.10 | 21.10 | -6.06% | 14 |
| Aug 5, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -3.77% | - |
| Aug 4, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.26% | - |
| Aug 3, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.66% | - |
| Jul 31, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.97% | - |
| Jul 30, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -2.54% | - |
| Jul 29, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -5.00% | - |
| Jul 28, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -3.15% | - |
| Jul 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.29% | - |
| Jul 24, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 2.85% | - |
| Jul 23, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -3.99% | - |
| Jul 22, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.74% | - |
| Jul 21, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -4.94% | - |
| Jul 20, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.11% | - |
| Jul 17, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -2.92% | - |
| Jul 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.17% | - |
| Jul 15, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.66% | - |
| Jul 14, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 2.18% | - |
| Jul 13, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.28% | - |
| Jul 10, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.05% | - |
| Jul 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.06% | - |
| Jul 8, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -3.99% | - |
| Jul 7, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.70% | - |
| Jul 6, 2026 | 26.64 | 26.64 | 26.64 | 25.74 | 25.74 | 1.26% | 20 |
| Jul 3, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 4.27% | - |