AUTO1 Group SE (ETR:AG1)
Germany flag Germany · Delayed Price · Currency is EUR
26.38
-0.12 (-0.45%)
Aug 1, 2025, 5:35 PM CET

AUTO1 Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 19, 202523.2623.4622.8022.8022.80-3.31%212,790
Jun 18, 202523.0023.5822.9423.5823.581.99%556,580
Jun 17, 202522.9023.1822.6623.1223.12-0.43%200,133
Jun 16, 202523.5223.7622.5623.2223.22-1.53%279,057
Jun 13, 202523.9824.0423.0023.5823.58-4.38%303,251
Jun 12, 202524.6625.2024.5624.6624.66-0.72%242,720
Jun 11, 202524.7625.1824.1024.8424.84-0.24%259,222
Jun 10, 202524.7025.2824.0824.9024.900.40%177,439
Jun 9, 202524.9424.9424.2024.8024.80-1.20%182,028
Jun 6, 202525.3425.3824.7625.1025.10-1.34%125,840
Jun 5, 202525.6225.9825.0225.4425.44-1.17%201,032
Jun 4, 202524.8025.7824.5025.7425.744.13%274,849
Jun 3, 202523.6024.7823.5024.7224.724.66%212,035
Jun 2, 202523.3423.8223.3423.6223.620.08%345,786
May 30, 202523.2823.7423.0823.6023.601.11%505,860
May 29, 202524.5424.5822.8023.3423.34-3.79%574,217
May 28, 202525.3625.7624.1224.2624.26-5.68%449,011
May 27, 202525.3025.9225.3025.7225.720.94%194,660
May 26, 202525.2625.5224.8825.4825.482.17%217,932