AUTO1 Group SE (ETR:AG1)
Germany · Delayed Price · Currency is EUR 21.60
+0.62 (2.96%)
Sep 3, 2026, 9:58 AM CET
AUTO1 Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 21.50 | 22.36 | 21.42 | 21.78 | - | 3.81% | 43,451 |
| 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 |
| Jul 15, 2026 | 25.22 | 25.94 | 24.92 | 25.54 | 25.54 | 1.03% | 249,662 |
| Jul 14, 2026 | 24.16 | 25.42 | 23.68 | 25.28 | 25.28 | 2.68% | 349,974 |
| Jul 13, 2026 | 25.00 | 25.34 | 24.54 | 24.62 | 24.62 | -2.99% | 224,526 |
| Jul 10, 2026 | 24.96 | 25.38 | 24.70 | 25.38 | 25.38 | 2.50% | 174,134 |
| Jul 9, 2026 | 24.66 | 25.04 | 24.36 | 24.76 | 24.76 | 1.89% | 284,143 |
| Jul 8, 2026 | 25.06 | 25.22 | 24.10 | 24.30 | 24.30 | -4.03% | 312,633 |
| Jul 7, 2026 | 25.70 | 26.10 | 25.32 | 25.32 | 25.32 | -1.71% | 243,337 |
| Jul 6, 2026 | 25.40 | 27.04 | 25.30 | 25.76 | 25.76 | 1.82% | 470,392 |
| Jul 3, 2026 | 25.16 | 25.64 | 24.68 | 25.30 | 25.30 | 3.35% | 364,947 |
| Jul 2, 2026 | 23.86 | 24.48 | 23.44 | 24.48 | 24.48 | 1.92% | 401,329 |
| Jul 1, 2026 | 23.06 | 24.14 | 23.00 | 24.02 | 24.02 | 3.71% | 495,766 |
| Jun 30, 2026 | 23.56 | 23.90 | 22.80 | 23.16 | 23.16 | - | 393,461 |
| Jun 29, 2026 | 23.40 | 23.94 | 23.16 | 23.16 | 23.16 | -0.77% | 253,813 |
| Jun 26, 2026 | 24.18 | 24.18 | 23.30 | 23.34 | 23.34 | -4.66% | 464,262 |