AUTO1 Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	19.30	19.78	18.98	19.28	19.28	-1.33%	1,023,352
Feb 20, 2026	19.25	19.59	18.74	19.54	19.54	2.14%	777,735
Feb 19, 2026	19.00	19.22	18.47	19.13	19.13	0.74%	1,248,534
Feb 18, 2026	18.94	19.35	18.55	18.99	18.99	1.77%	808,073
Feb 17, 2026	18.52	18.69	18.00	18.66	18.66	-0.21%	448,469
Feb 16, 2026	19.04	19.27	18.57	18.70	18.70	-0.69%	519,601
Feb 13, 2026	19.21	19.24	18.36	18.83	18.83	-1.98%	1,216,347
Feb 12, 2026	21.86	21.90	19.15	19.21	19.21	-11.64%	1,200,572
Feb 11, 2026	23.40	23.44	21.04	21.74	21.74	-7.41%	1,105,890
Feb 10, 2026	24.06	24.10	22.64	23.48	23.48	-3.61%	772,877
Feb 9, 2026	24.52	24.92	24.20	24.36	24.36	-0.57%	361,504
Feb 6, 2026	24.66	24.70	24.00	24.50	24.50	-0.89%	408,257
Feb 5, 2026	25.90	26.20	24.34	24.72	24.72	-3.21%	457,844
Feb 4, 2026	26.50	26.68	25.52	25.54	25.54	-3.98%	430,920
Feb 3, 2026	29.14	29.30	26.58	26.60	26.60	-8.15%	556,795
Feb 2, 2026	27.30	29.20	27.30	28.96	28.96	3.80%	426,420
Jan 30, 2026	29.02	29.46	27.86	27.90	27.90	1.45%	303,376
Jan 29, 2026	29.00	29.02	27.40	27.50	27.50	-5.56%	384,944
Jan 28, 2026	30.66	30.66	29.12	29.12	29.12	-3.58%	436,490
Jan 27, 2026	30.30	30.54	29.82	30.20	30.20	-0.79%	214,778
Jan 26, 2026	29.80	30.44	29.44	30.44	30.44	1.94%	286,900
Jan 23, 2026	29.40	30.78	29.40	29.86	29.86	1.15%	484,992
Jan 22, 2026	28.62	29.56	28.30	29.52	29.52	5.65%	394,673
Jan 21, 2026	27.98	28.32	27.48	27.94	27.94	-0.21%	252,236
Jan 20, 2026	28.88	28.94	27.90	28.00	28.00	-3.71%	242,212
Jan 19, 2026	28.90	29.30	28.66	29.08	29.08	-1.49%	201,925
Jan 16, 2026	29.32	29.84	28.94	29.52	29.52	0.54%	216,293
Jan 15, 2026	29.70	30.06	29.16	29.36	29.36	-0.68%	283,896
Jan 14, 2026	30.86	30.86	29.56	29.56	29.56	-3.52%	248,800
Jan 13, 2026	30.56	31.02	30.56	30.64	30.64	0.46%	303,077
Jan 12, 2026	30.20	30.74	29.98	30.50	30.50	1.33%	427,638
Jan 9, 2026	28.98	30.48	28.94	30.10	30.10	6.21%	681,433
Jan 8, 2026	27.58	28.40	27.34	28.34	28.34	2.53%	275,516
Jan 7, 2026	27.04	27.64	26.36	27.64	27.64	2.37%	419,885
Jan 6, 2026	27.78	27.78	26.60	27.00	27.00	-3.02%	323,330
Jan 5, 2026	28.28	28.88	27.84	27.84	27.84	-0.93%	293,621
Jan 2, 2026	27.90	29.06	27.84	28.10	28.10	2.93%	444,745
Dec 30, 2025	27.70	27.92	27.24	27.30	27.30	-2.08%	169,676
Dec 29, 2025	27.28	28.06	27.10	27.88	27.88	2.58%	287,970
Dec 23, 2025	26.60	27.56	26.56	27.18	27.18	2.33%	260,129
Dec 22, 2025	26.70	26.74	26.22	26.56	26.56	-0.52%	210,928
Dec 19, 2025	25.62	26.84	25.52	26.70	26.70	4.46%	608,933
Dec 18, 2025	24.86	25.66	24.44	25.56	25.56	2.00%	558,654
Dec 17, 2025	26.36	26.36	25.06	25.06	25.06	-6.00%	519,008
Dec 16, 2025	26.90	27.20	26.48	26.66	26.66	-2.34%	311,930
Dec 15, 2025	27.10	27.62	26.86	27.30	27.30	1.11%	396,163
Dec 12, 2025	26.30	27.04	26.26	27.00	27.00	3.69%	611,439
Dec 11, 2025	25.34	26.14	25.08	26.04	26.04	2.36%	336,895
Dec 10, 2025	25.02	25.66	25.02	25.44	25.44	1.19%	423,478
Dec 9, 2025	24.18	25.18	23.94	25.14	25.14	3.71%	367,209