AUTO1 Group SE (ETR:AG1)
Germany · Delayed Price · Currency is EUR 19.95
+0.57 (2.94%)
May 18, 2026, 5:35 PM CET
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 19.00 | 20.42 | 18.68 | 19.95 | 19.95 | 2.94% | 467,152 |
| May 15, 2026 | 19.90 | 20.02 | 18.88 | 19.38 | 19.38 | -4.63% | 665,596 |
| May 14, 2026 | 20.84 | 21.60 | 19.36 | 20.32 | 20.32 | -1.65% | 1,040,746 |
| May 13, 2026 | 18.80 | 20.66 | 17.13 | 20.66 | 20.66 | 12.90% | 1,594,735 |
| May 12, 2026 | 18.47 | 18.50 | 17.80 | 18.30 | 18.30 | -2.19% | 565,103 |
| May 11, 2026 | 17.64 | 18.84 | 17.56 | 18.71 | 18.71 | 6.49% | 512,318 |
| May 8, 2026 | 18.06 | 18.20 | 17.29 | 17.57 | 17.57 | -3.99% | 723,681 |
| May 7, 2026 | 18.86 | 18.89 | 18.30 | 18.30 | 18.30 | -1.35% | 559,310 |
| May 6, 2026 | 18.17 | 19.43 | 17.96 | 18.55 | 18.55 | 3.23% | 759,145 |
| May 5, 2026 | 17.97 | 18.65 | 17.76 | 17.97 | 17.97 | -0.28% | 404,212 |
| May 4, 2026 | 18.25 | 18.33 | 17.46 | 18.02 | 18.02 | -0.61% | 561,843 |
| Apr 30, 2026 | 18.07 | 18.43 | 17.83 | 18.13 | 18.13 | -0.93% | 449,368 |
| Apr 29, 2026 | 18.26 | 18.45 | 17.91 | 18.30 | 18.30 | 1.22% | 284,068 |
| Apr 28, 2026 | 18.01 | 18.18 | 17.71 | 18.08 | 18.08 | -0.11% | 405,720 |
| 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 |