AUTO1 Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.01	18.18	17.71	18.04	-	-0.33%	159,200
Apr 27, 2026	18.47	18.47	18.03	18.10	18.10	-0.71%	307,315
Apr 24, 2026	18.57	18.70	18.14	18.23	18.23	-2.41%	348,157
Apr 23, 2026	19.00	19.10	18.58	18.68	18.68	-2.35%	380,558
Apr 22, 2026	19.98	19.98	19.00	19.13	19.13	-2.40%	445,512
Apr 21, 2026	19.67	20.00	19.23	19.60	19.60	0.67%	477,277
Apr 20, 2026	20.52	20.76	19.33	19.47	19.47	-7.81%	978,165
Apr 17, 2026	20.20	21.60	20.00	21.12	21.12	4.35%	438,156
Apr 16, 2026	20.32	20.80	19.67	20.24	20.24	0.90%	775,052
Apr 15, 2026	19.09	20.20	18.90	20.06	20.06	5.52%	700,494
Apr 14, 2026	18.90	19.19	18.57	19.01	19.01	2.54%	561,536
Apr 13, 2026	18.06	18.76	18.04	18.54	18.54	-1.12%	824,117
Apr 10, 2026	18.36	18.89	18.06	18.75	18.75	4.75%	887,925
Apr 9, 2026	16.08	17.96	15.78	17.90	17.90	10.49%	1,167,710
Apr 8, 2026	16.00	17.00	15.85	16.20	16.20	10.73%	1,019,661
Apr 7, 2026	15.45	15.64	14.58	14.63	14.63	-5.31%	817,289
Apr 2, 2026	15.18	15.82	15.05	15.45	15.45	-3.44%	600,865
Apr 1, 2026	16.00	16.26	14.74	16.00	16.00	6.81%	1,161,090
Mar 31, 2026	15.30	15.70	14.70	14.98	14.98	-2.22%	818,451
Mar 30, 2026	15.39	15.39	14.95	15.32	15.32	-1.29%	529,877
Mar 27, 2026	15.96	15.99	15.32	15.52	15.52	-1.59%	489,277
Mar 26, 2026	16.28	16.34	15.57	15.77	15.77	-2.53%	511,706
Mar 25, 2026	16.63	16.75	16.00	16.18	16.18	1.31%	442,645
Mar 24, 2026	16.38	16.87	15.97	15.97	15.97	-1.72%	576,273
Mar 23, 2026	14.65	16.52	14.46	16.25	16.25	6.77%	1,115,421
Mar 20, 2026	15.40	15.74	15.00	15.22	15.22	1.06%	1,397,648
Mar 19, 2026	16.76	16.83	14.92	15.06	15.06	-11.26%	935,336
Mar 18, 2026	17.25	17.60	16.90	16.97	16.97	-0.93%	517,305
Mar 17, 2026	16.76	17.13	16.34	17.13	17.13	2.15%	542,940
Mar 16, 2026	16.77	17.23	16.20	16.77	16.77	2.82%	1,001,425
Mar 13, 2026	16.00	16.75	15.72	16.31	16.31	0.80%	815,060
Mar 12, 2026	16.35	16.38	15.56	16.18	16.18	-0.92%	1,180,103
Mar 11, 2026	16.80	16.81	16.17	16.33	16.33	-2.57%	611,193
Mar 10, 2026	16.17	16.97	16.14	16.76	16.76	7.85%	634,150
Mar 9, 2026	15.40	15.84	15.18	15.54	15.54	-1.65%	580,345
Mar 6, 2026	16.15	16.35	15.56	15.80	15.80	-0.88%	592,899
Mar 5, 2026	16.24	16.46	15.70	15.94	15.94	-2.63%	1,026,642
Mar 4, 2026	15.67	16.50	15.20	16.37	16.37	4.47%	775,575
Mar 3, 2026	15.80	15.88	15.24	15.67	15.67	-2.00%	1,054,594
Mar 2, 2026	16.34	16.71	15.75	15.99	15.99	-7.03%	1,075,292
Feb 27, 2026	17.51	17.58	16.70	17.20	17.20	-2.05%	2,595,620
Feb 26, 2026	16.28	17.66	16.20	17.56	17.56	10.65%	1,816,796
Feb 25, 2026	19.41	19.89	15.81	15.87	15.87	-18.20%	3,865,987
Feb 24, 2026	19.14	19.56	18.69	19.40	19.40	0.62%	1,270,385
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