AutoStore Holdings Ltd. (FRA:1IG)
Germany · Delayed Price · Currency is EUR 1.421
-0.012 (-0.84%)
At close: Sep 18, 2026
FRA:1IG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.84% | 521 |
| Sep 17, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 3.84% | 4,095 |
| Sep 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | - |
| Sep 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.22% | 800 |
| Sep 14, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -2.34% | 25,000 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | 610 |
| Sep 10, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.67% | 2,101 |
| Sep 9, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -1.44% | 1,079 |
| Sep 8, 2026 | 1.50 | 1.56 | 1.46 | 1.46 | 1.46 | -3.69% | 18,450 |
| Sep 7, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | 1.00% | 6,550 |
| Sep 4, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.62% | 15,000 |
| Sep 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.48% | - |
| Sep 2, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -0.47% | 4,850 |
| Sep 1, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.27% | 1,350 |
| Aug 31, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -1.12% | 10,200 |
| Aug 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.40% | - |
| Aug 27, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 3.36% | 1,500 |
| Aug 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.02% | - |
| Aug 25, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 2.43% | 6,300 |
| Aug 24, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.55% | 35 |
| Aug 21, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 0.42% | 523 |
| Aug 20, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 15,245 |
| Aug 19, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -1.43% | 12,120 |
| Aug 18, 2026 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -6.18% | 10,131 |
| Aug 17, 2026 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -3.62% | 14,997 |
| Aug 14, 2026 | 1.54 | 1.76 | 1.51 | 1.63 | 1.63 | 8.68% | 61,718 |
| Aug 13, 2026 | 1.61 | 1.61 | 1.49 | 1.50 | 1.50 | 15.68% | 24,400 |
| Aug 12, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 9.10% | 14,000 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.59% | 31,500 |
| Aug 10, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 6.31% | 31,500 |
| Aug 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.20% | - |
| Aug 6, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 1.89% | 900 |
| Aug 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.86% | - |
| Aug 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.19% | - |
| Aug 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.40% | - |
| Jul 31, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 9.78% | 154 |
| Jul 30, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -2.39% | 450 |
| Jul 29, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 3.35% | 3,000 |
| Jul 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.74% | - |
| Jul 27, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.19% | 530 |
| Jul 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.36% | - |
| Jul 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.48% | - |
| Jul 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.27% | - |
| Jul 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.39% | - |
| Jul 20, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 0.20% | 500 |
| Jul 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Jul 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.70% | - |
| Jul 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | - |
| Jul 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.38% | - |
| Jul 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.90% | - |