Skip to main content
logo
AUTO1 Group SE (ETR:AG1)
Germany flag Germany · Delayed Price · Currency is EUR
27.90
+0.40 (1.45%)
At close: Jan 30, 2026

AUTO1 Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202629.0229.4627.8627.9027.901.45%303,376
Jan 29, 202629.0029.0227.4027.5027.50-5.56%384,944
Jan 28, 202630.6630.6629.1229.1229.12-3.58%436,490
Jan 27, 202630.3030.5429.8230.2030.20-0.79%214,778
Jan 26, 202629.8030.4429.4430.4430.441.94%286,900
Jan 23, 202629.4030.7829.4029.8629.861.15%484,992
Jan 22, 202628.6229.5628.3029.5229.525.65%394,673
Jan 21, 202627.9828.3227.4827.9427.94-0.21%252,236
Jan 20, 202628.8828.9427.9028.0028.00-3.71%242,212
Jan 19, 202628.9029.3028.6629.0829.08-1.49%201,925
Jan 16, 202629.3229.8428.9429.5229.520.54%216,293
Jan 15, 202629.7030.0629.1629.3629.36-0.68%283,896
Jan 14, 202630.8630.8629.5629.5629.56-3.52%248,800
Jan 13, 202630.5631.0230.5630.6430.640.46%303,077
Jan 12, 202630.2030.7429.9830.5030.501.33%427,638
Jan 9, 202628.9830.4828.9430.1030.106.21%681,433
Jan 8, 202627.5828.4027.3428.3428.342.53%275,516
Jan 7, 202627.0427.6426.3627.6427.642.37%419,885
Jan 6, 202627.7827.7826.6027.0027.00-3.02%323,330
Jan 5, 202628.2828.8827.8427.8427.84-0.93%293,621
Jan 2, 202627.9029.0627.8428.1028.102.93%444,745
Dec 30, 202527.7027.9227.2427.3027.30-2.08%169,676
Dec 29, 202527.2828.0627.1027.8827.882.58%287,970
Dec 23, 202526.6027.5626.5627.1827.182.33%260,129
Dec 22, 202526.7026.7426.2226.5626.56-0.52%210,928
Dec 19, 202525.6226.8425.5226.7026.704.46%608,933
Dec 18, 202524.8625.6624.4425.5625.562.00%558,654
Dec 17, 202526.3626.3625.0625.0625.06-6.00%519,008
Dec 16, 202526.9027.2026.4826.6626.66-2.34%311,930
Dec 15, 202527.1027.6226.8627.3027.301.11%396,163
Dec 12, 202526.3027.0426.2627.0027.003.69%611,439
Dec 11, 202525.3426.1425.0826.0426.042.36%336,895
Dec 10, 202525.0225.6625.0225.4425.441.19%423,478
Dec 9, 202524.1825.1823.9425.1425.143.71%367,209
Dec 8, 202524.8225.1624.0824.2424.241.51%321,057
Dec 5, 202524.1024.3023.6023.8823.88-0.25%363,067
Dec 4, 202524.9425.0023.6423.9423.94-2.60%298,111
Dec 3, 202523.6624.5823.6624.5824.584.77%546,617
Dec 2, 202523.6023.7223.0623.4623.46-0.93%324,494
Dec 1, 202524.2024.7223.1223.6823.68-2.31%475,762
Nov 28, 202523.5424.3823.2224.2424.243.06%400,754
Nov 27, 202523.5223.6422.8623.5223.52-0.84%339,503
Nov 26, 202523.9824.0823.2023.7223.72-0.42%386,325
Nov 25, 202523.7023.8223.2623.8223.820.76%210,527
Nov 24, 202523.4023.9023.1023.6423.641.03%740,482
Nov 21, 202523.1223.5222.7623.4023.40-1.43%589,761
Nov 20, 202524.5624.6023.5823.7423.74-2.55%509,966
Nov 19, 202524.8624.9424.0624.3624.36-2.48%365,009
Nov 18, 202524.7425.1424.5024.9824.98-2.80%493,858
Nov 17, 202525.9426.1825.2825.7025.70-0.08%397,321