AUTO1 Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.18	24.18	23.30	23.34	23.34	-4.66%	464,262
Jun 25, 2026	24.72	25.28	24.48	24.48	24.48	-1.05%	384,171
Jun 24, 2026	23.60	24.74	22.92	24.74	24.74	5.10%	336,772
Jun 23, 2026	24.00	24.22	23.20	23.54	23.54	-3.52%	272,717
Jun 22, 2026	25.00	25.22	24.40	24.40	24.40	-	329,815
Jun 19, 2026	25.50	25.70	24.40	24.40	24.40	-5.21%	932,516
Jun 18, 2026	25.50	26.28	24.48	25.74	25.74	1.18%	534,836
Jun 17, 2026	25.14	26.08	24.78	25.44	25.44	8.35%	852,217
Jun 16, 2026	24.76	25.14	23.38	23.48	23.48	-5.48%	468,842
Jun 15, 2026	24.20	25.16	24.20	24.84	24.84	6.52%	496,798
Jun 12, 2026	23.10	23.36	22.60	23.32	23.32	4.01%	385,896
Jun 11, 2026	22.50	23.04	22.16	22.42	22.42	-0.27%	246,640
Jun 10, 2026	22.30	23.52	22.30	22.48	22.48	1.26%	433,294
Jun 9, 2026	21.50	22.60	21.40	22.20	22.20	3.35%	350,745
Jun 8, 2026	21.30	21.86	20.94	21.48	21.48	-1.74%	312,675
Jun 5, 2026	22.00	23.10	21.82	21.86	21.86	-1.62%	308,416
Jun 4, 2026	22.02	22.44	21.84	22.22	22.22	1.09%	318,360
Jun 3, 2026	22.10	22.62	21.48	21.98	21.98	-3.68%	426,021
Jun 2, 2026	22.46	23.38	22.46	22.82	22.82	1.78%	408,359
Jun 1, 2026	22.70	23.02	22.30	22.42	22.42	-1.67%	414,727
May 29, 2026	22.30	23.20	22.06	22.80	22.80	2.98%	743,331
May 28, 2026	22.10	22.50	21.84	22.14	22.14	-1.25%	274,549
May 27, 2026	21.84	22.42	21.66	22.42	22.42	3.03%	483,045
May 26, 2026	21.98	21.98	21.48	21.76	21.76	-1.00%	227,850
May 25, 2026	21.96	22.64	21.80	21.98	21.98	1.85%	276,172
May 22, 2026	20.58	21.70	20.48	21.58	21.58	6.62%	759,007
May 21, 2026	20.28	20.48	19.81	20.24	20.24	-0.49%	404,317
May 20, 2026	20.24	20.60	19.58	20.34	20.34	0.49%	375,414
May 19, 2026	19.88	20.54	19.79	20.24	20.24	1.45%	672,550
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