AUTO1 Group SE (ETR:AG1)
Germany · Delayed Price · Currency is EUR 25.12
-0.26 (-1.02%)
Jul 20, 2026, 5:35 PM CET
AUTO1 Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25.22 | 25.66 | 25.22 | 25.46 | - | 0.32% | 44,660 |
| 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 |
| 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 |