AUTO1 Group SE (ETR:AG1)
Germany · Delayed Price · Currency is EUR 17.05
+0.24 (1.43%)
Oct 14, 2026, 5:35 PM CET
AUTO1 Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 16.95 | 17.25 | 16.89 | 17.05 | 17.05 | 1.43% | 423,702 |
| Oct 13, 2026 | 17.47 | 17.50 | 16.74 | 16.81 | 16.81 | -2.61% | 653,782 |
| Oct 12, 2026 | 16.73 | 17.30 | 16.71 | 17.26 | 17.26 | 4.29% | 329,399 |
| Oct 9, 2026 | 16.24 | 16.58 | 16.17 | 16.55 | 16.55 | 3.44% | 442,722 |
| Oct 8, 2026 | 16.07 | 16.30 | 15.81 | 16.00 | 16.00 | -1.23% | 717,510 |
| Oct 7, 2026 | 16.01 | 16.34 | 15.93 | 16.20 | 16.20 | 1.25% | 657,526 |
| Oct 6, 2026 | 15.90 | 16.11 | 15.43 | 16.00 | 16.00 | 1.91% | 776,344 |
| Oct 5, 2026 | 16.37 | 16.45 | 15.44 | 15.70 | 15.70 | -4.68% | 638,776 |
| Oct 2, 2026 | 17.44 | 17.51 | 15.72 | 16.47 | 16.47 | -4.80% | 1,458,653 |
| Oct 1, 2026 | 17.30 | 17.84 | 17.16 | 17.30 | 17.30 | -2.04% | 289,572 |
| Sep 30, 2026 | 18.00 | 18.11 | 17.66 | 17.66 | 17.66 | -1.51% | 363,093 |
| Sep 29, 2026 | 18.20 | 18.43 | 17.87 | 17.93 | 17.93 | -1.38% | 245,660 |
| Sep 28, 2026 | 18.44 | 18.46 | 17.94 | 18.18 | 18.18 | -0.93% | 334,542 |
| Sep 25, 2026 | 18.26 | 18.51 | 18.21 | 18.35 | 18.35 | 1.10% | 246,593 |
| Sep 24, 2026 | 18.13 | 18.62 | 18.09 | 18.15 | 18.15 | -0.49% | 463,553 |
| Sep 23, 2026 | 18.58 | 18.65 | 18.20 | 18.24 | 18.24 | -0.65% | 470,545 |
| Sep 22, 2026 | 17.96 | 18.83 | 17.96 | 18.36 | 18.36 | 2.00% | 320,960 |
| Sep 21, 2026 | 18.81 | 18.90 | 17.88 | 18.00 | 18.00 | -3.95% | 414,093 |
| Sep 18, 2026 | 18.61 | 19.08 | 18.52 | 18.74 | 18.74 | 1.08% | 570,936 |
| Sep 17, 2026 | 19.02 | 19.24 | 18.54 | 18.54 | 18.54 | -3.19% | 578,423 |
| Sep 16, 2026 | 19.45 | 19.47 | 19.07 | 19.15 | 19.15 | -1.29% | 360,470 |
| Sep 15, 2026 | 18.97 | 19.40 | 18.97 | 19.40 | 19.40 | 2.21% | 535,104 |
| Sep 14, 2026 | 20.12 | 20.30 | 18.98 | 18.98 | 18.98 | -5.76% | 607,070 |
| Sep 11, 2026 | 20.20 | 20.40 | 20.02 | 20.14 | 20.14 | -0.30% | 319,726 |
| Sep 10, 2026 | 20.14 | 20.66 | 20.02 | 20.20 | 20.20 | 1.20% | 470,654 |
| Sep 9, 2026 | 20.64 | 21.08 | 19.64 | 19.96 | 19.96 | -6.47% | 797,757 |
| Sep 8, 2026 | 20.94 | 21.34 | 20.72 | 21.34 | 21.34 | 0.85% | 289,900 |
| Sep 7, 2026 | 22.00 | 22.00 | 21.02 | 21.16 | 21.16 | -3.99% | 242,992 |
| Sep 4, 2026 | 22.16 | 22.30 | 21.80 | 22.04 | 22.04 | 0.27% | 224,439 |
| Sep 3, 2026 | 21.50 | 22.36 | 21.42 | 21.98 | 21.98 | 4.77% | 369,857 |
| Sep 2, 2026 | 21.00 | 21.68 | 19.52 | 20.98 | 20.98 | -3.67% | 753,465 |
| Sep 1, 2026 | 22.46 | 22.46 | 21.64 | 21.78 | 21.78 | -3.20% | 543,995 |
| Aug 31, 2026 | 22.10 | 22.50 | 22.08 | 22.50 | 22.50 | 1.08% | 580,177 |
| Aug 28, 2026 | 21.92 | 22.26 | 21.56 | 22.26 | 22.26 | 1.27% | 299,734 |
| Aug 27, 2026 | 22.52 | 22.60 | 21.98 | 21.98 | 21.98 | -1.87% | 333,452 |
| Aug 26, 2026 | 21.82 | 22.46 | 21.70 | 22.40 | 22.40 | 3.23% | 328,900 |
| Aug 25, 2026 | 21.26 | 21.82 | 21.20 | 21.70 | 21.70 | 2.65% | 368,634 |
| Aug 24, 2026 | 21.00 | 21.32 | 20.80 | 21.14 | 21.14 | -0.09% | 197,910 |
| Aug 21, 2026 | 20.72 | 21.22 | 20.58 | 21.16 | 21.16 | 3.02% | 225,361 |
| Aug 20, 2026 | 20.02 | 20.82 | 19.91 | 20.54 | 20.54 | 2.19% | 308,692 |
| Aug 19, 2026 | 20.50 | 20.56 | 19.82 | 20.10 | 20.10 | -3.09% | 487,432 |
| Aug 18, 2026 | 20.80 | 21.32 | 20.58 | 20.74 | 20.74 | -0.29% | 322,827 |
| Aug 17, 2026 | 21.28 | 21.32 | 20.56 | 20.80 | 20.80 | -1.98% | 310,460 |
| Aug 14, 2026 | 21.24 | 21.58 | 21.22 | 21.22 | 21.22 | -0.28% | 210,996 |
| Aug 13, 2026 | 21.58 | 21.88 | 21.28 | 21.28 | 21.28 | -1.02% | 289,285 |
| Aug 12, 2026 | 21.46 | 21.66 | 21.10 | 21.50 | 21.50 | 0.56% | 266,934 |
| Aug 11, 2026 | 20.92 | 21.60 | 20.90 | 21.38 | 21.38 | 1.42% | 318,809 |
| Aug 10, 2026 | 21.92 | 21.92 | 20.98 | 21.08 | 21.08 | -3.21% | 416,338 |
| Aug 7, 2026 | 21.00 | 22.12 | 21.00 | 21.78 | 21.78 | 2.64% | 441,711 |
| Aug 6, 2026 | 22.40 | 22.58 | 20.80 | 21.22 | 21.22 | -4.41% | 591,991 |