Autotrader Group plc (FRA:2UA)
Germany · Delayed Price · Currency is EUR 5.45
0.00 (0.00%)
Last updated: Feb 20, 2026, 9:59 AM CET
Autotrader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 4.81% | - |
| Feb 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Feb 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Feb 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Feb 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Feb 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Feb 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Feb 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Feb 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Feb 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Feb 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Feb 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.96% | - |
| Feb 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Feb 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Jan 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jan 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Jan 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Jan 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Jan 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Jan 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jan 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.73% | - |
| Jan 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Jan 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Jan 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Jan 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Jan 13, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | 2,395 |
| Jan 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 9.76% | - |
| Jan 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -6.82% | - |
| Jan 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 7, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | -0.75% | 1,461 |
| Jan 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Jan 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Dec 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | 2.27% | - |
| Dec 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | -2.94% | - |
| Dec 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | -1.45% | - |
| Dec 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | -0.72% | - |
| Dec 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.91 | - | - |
| Dec 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.91 | 2.21% | - |
| Dec 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | -2.16% | - |
| Dec 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.91 | 2.96% | - |
| Dec 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | 1.50% | - |
| Dec 12, 2025 | 6.90 | 6.90 | 6.65 | 6.65 | 6.61 | -2.92% | 700 |
| Dec 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | 2.24% | - |
| Dec 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | - | - |
| Dec 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | -1.47% | - |
| Dec 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | -2.86% | - |