AUTO1 Group SE (ETR:AG1)
Germany flag Germany · Delayed Price · Currency is EUR
29.42
+0.76 (2.65%)
Aug 29, 2025, 1:42 PM CET

AUTO1 Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202528.8229.1228.2428.6628.66-0.62%210,234
Aug 27, 202528.7428.9228.4028.8428.84-0.35%77,990
Aug 26, 202529.0429.2828.4828.9428.94-1.30%280,074
Aug 25, 202528.8629.4028.7629.3229.321.38%87,628
Aug 22, 202528.4629.1428.2428.9228.921.26%136,993
Aug 21, 202528.8029.0028.2028.5628.56-1.18%146,476
Aug 20, 202529.0229.3428.5228.9028.90-1.37%201,887
Aug 19, 202529.4829.6628.9829.3029.30-0.41%145,413
Aug 18, 202529.3229.5428.7429.4229.422.94%181,292
Aug 15, 202528.9228.9228.0828.5828.58-1.31%190,688
Aug 14, 202529.0629.3628.6628.9628.96-0.21%246,943
Aug 13, 202529.2429.9228.7829.0229.02-0.07%298,614
Aug 12, 202528.7629.0628.6429.0429.041.04%126,857
Aug 11, 202528.5028.7427.9028.7428.740.42%143,577
Aug 8, 202528.7429.1828.4028.6228.62-0.97%147,737
Aug 7, 202528.1629.5027.8828.9028.903.66%373,984
Aug 6, 202527.5627.9627.2027.8827.881.53%113,297
Aug 5, 202527.1028.0227.1027.4627.462.62%279,482
Aug 4, 202526.3827.4426.3826.7626.761.44%286,255
Aug 1, 202526.0826.4825.4426.3826.38-0.45%261,097
Jul 31, 202526.0626.9826.0226.5026.503.52%539,401
Jul 30, 202526.6026.6023.1625.6025.604.15%877,871
Jul 29, 202524.9225.2624.5424.5824.58-1.05%180,108
Jul 28, 202525.0025.6824.8424.8424.84-0.32%176,476
Jul 25, 202524.8625.0024.7024.9224.92-0.32%204,673
Jul 24, 202525.2025.6024.8025.0025.000.40%219,373
Jul 23, 202524.3825.0024.2624.9024.902.89%212,149
Jul 22, 202524.4424.8023.9024.2024.20-1.71%273,012
Jul 21, 202524.6825.0024.3224.6224.62-0.24%225,981
Jul 18, 202526.0226.0224.6824.6824.68-4.49%192,261
Jul 17, 202525.7225.8425.3825.8425.841.65%205,208
Jul 16, 202525.4025.9025.1425.4225.42-0.70%225,922
Jul 15, 202525.9626.0625.2225.6025.60-0.85%195,602
Jul 14, 202525.2825.8225.0425.8225.820.08%359,984
Jul 11, 202525.7626.2425.1825.8025.80-1.68%269,678
Jul 10, 202526.8227.1626.2426.2426.24-1.43%204,096
Jul 9, 202527.1628.0426.2026.6226.62-1.63%556,116
Jul 8, 202527.9827.9826.6027.0627.06-3.29%517,135
Jul 7, 202526.7028.4026.7027.9827.985.74%335,012
Jul 4, 202526.5226.8826.4026.4626.46-0.82%147,320
Jul 3, 202526.8626.9426.1426.6826.68-198,771
Jul 2, 202525.8826.6825.7426.6826.681.44%241,712
Jul 1, 202527.3027.4826.3026.3026.30-3.87%322,161
Jun 30, 202525.6827.3625.4827.3627.369.09%514,359
Jun 27, 202525.0625.1424.0825.0825.080.48%254,032
Jun 26, 202525.0825.6824.8024.9624.96-0.32%211,942
Jun 25, 202525.0625.6824.8825.0425.04-168,364
Jun 24, 202523.8425.0423.6025.0425.048.02%251,175
Jun 23, 202522.7823.4422.7223.1823.18-0.09%194,174
Jun 20, 202522.8823.6822.8823.2023.201.75%1,517,371