AutoStore Holdings Ltd. (FRA:1IG)
Germany · Delayed Price · Currency is EUR 1.459
-0.015 (-1.02%)
At close: Aug 26, 2026
FRA:1IG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.43% | 6,010 |
| Jul 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.00% | - |
| Jul 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.49% | - |
| Jul 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.65% | - |
| Jul 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.05% | - |
| Jul 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.62% | - |
| Jul 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.13% | - |
| Jul 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.68% | - |
| Jun 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.56% | - |
| Jun 29, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 1.59% | 8,650 |
| Jun 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.56% | - |
| Jun 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.18% | - |
| Jun 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.07% | 14 |
| Jun 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.59% | - |
| Jun 22, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.98% | 27 |
| Jun 19, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 2.47% | 750 |
| Jun 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.55% | - |