AUTO1 Group SE (ETR:AG1)
Germany · Delayed Price · Currency is EUR 18.32
-0.04 (-0.22%)
Sep 23, 2026, 3:15 PM CET
AUTO1 Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18.58 | 18.65 | 18.22 | 18.39 | - | 0.14% | 173,579 |
| 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 |
| Aug 5, 2026 | 23.48 | 23.66 | 22.20 | 22.20 | 22.20 | -5.37% | 504,357 |
| Aug 4, 2026 | 23.72 | 23.76 | 22.26 | 23.46 | 23.46 | -0.34% | 394,270 |
| Aug 3, 2026 | 23.08 | 23.54 | 22.38 | 23.54 | 23.54 | 4.25% | 304,764 |
| Jul 31, 2026 | 22.88 | 23.56 | 22.58 | 22.58 | 22.58 | 0.71% | 410,526 |
| Jul 30, 2026 | 22.54 | 23.28 | 21.50 | 22.42 | 22.42 | -2.18% | 483,289 |
| Jul 29, 2026 | 23.64 | 23.66 | 19.86 | 22.92 | 22.92 | -3.62% | 1,490,670 |
| Jul 28, 2026 | 24.74 | 24.90 | 23.68 | 23.78 | 23.78 | -3.49% | 590,176 |
| Jul 27, 2026 | 24.76 | 25.18 | 24.54 | 24.64 | 24.64 | 3.62% | 354,107 |
| Jul 24, 2026 | 22.94 | 24.10 | 22.94 | 23.78 | 23.78 | 2.94% | 326,914 |
| Jul 23, 2026 | 23.80 | 23.90 | 22.70 | 23.10 | 23.10 | -4.31% | 417,692 |
| Jul 22, 2026 | 24.10 | 24.50 | 23.80 | 24.14 | 24.14 | -0.33% | 206,894 |
| Jul 21, 2026 | 25.00 | 25.24 | 24.06 | 24.22 | 24.22 | -3.58% | 349,292 |
| Jul 20, 2026 | 25.22 | 25.82 | 25.12 | 25.12 | 25.12 | -1.02% | 215,306 |
| Jul 17, 2026 | 25.80 | 26.00 | 25.02 | 25.38 | 25.38 | -2.83% | 330,714 |
| Jul 16, 2026 | 25.54 | 26.24 | 25.50 | 26.12 | 26.12 | 2.27% | 238,364 |