AUTO1 Group SE (FRA:AG1)
Germany · Delayed Price · Currency is EUR 27.98
+0.06 (0.21%)
At close: Jan 30, 2026
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.70 | 28.70 | 27.98 | 27.98 | 27.98 | 0.21% | 160 |
| Jan 29, 2026 | 29.00 | 29.00 | 27.30 | 27.92 | 27.92 | -5.16% | 4,854 |
| Jan 28, 2026 | 30.24 | 30.24 | 29.44 | 29.44 | 29.44 | -2.65% | 30 |
| Jan 27, 2026 | 30.22 | 30.24 | 30.04 | 30.24 | 30.24 | -0.53% | 700 |
| Jan 26, 2026 | 29.34 | 30.40 | 29.34 | 30.40 | 30.40 | 2.08% | 174 |
| Jan 23, 2026 | 29.68 | 30.54 | 29.60 | 29.78 | 29.78 | 1.15% | 418 |
| Jan 22, 2026 | 28.28 | 29.60 | 28.28 | 29.44 | 29.44 | 4.92% | 400 |
| Jan 21, 2026 | 27.50 | 28.06 | 27.50 | 28.06 | 28.06 | -0.14% | 405 |
| Jan 20, 2026 | 28.54 | 28.88 | 28.10 | 28.10 | 28.10 | -3.64% | 380 |
| Jan 19, 2026 | 28.64 | 29.16 | 28.64 | 29.16 | 29.16 | 0.41% | 78 |
| Jan 16, 2026 | 29.16 | 29.78 | 29.04 | 29.04 | 29.04 | -0.41% | 452 |
| Jan 15, 2026 | 29.36 | 29.36 | 29.16 | 29.16 | 29.16 | -2.47% | 155 |
| Jan 14, 2026 | 30.32 | 30.54 | 29.90 | 29.90 | 29.90 | -2.67% | 475 |
| Jan 13, 2026 | 30.88 | 30.98 | 30.72 | 30.72 | 30.72 | 0.39% | 924 |
| Jan 12, 2026 | 30.32 | 30.60 | 30.18 | 30.60 | 30.60 | 1.93% | 285 |
| Jan 9, 2026 | 28.26 | 30.36 | 28.26 | 30.02 | 30.02 | 6.23% | 4,328 |
| Jan 8, 2026 | 27.32 | 28.26 | 27.32 | 28.26 | 28.26 | 1.95% | 485 |
| Jan 7, 2026 | 27.00 | 27.72 | 26.48 | 27.72 | 27.72 | 2.21% | 3,169 |
| Jan 6, 2026 | 27.28 | 27.28 | 26.72 | 27.12 | 27.12 | -3.14% | 1,732 |
| Jan 5, 2026 | 28.04 | 28.84 | 27.90 | 28.00 | 28.00 | -0.07% | 1,100 |
| Jan 2, 2026 | 26.98 | 29.00 | 26.98 | 28.02 | 28.02 | 1.97% | 5,330 |
| Dec 30, 2025 | 27.80 | 27.80 | 27.48 | 27.48 | 27.48 | -1.15% | 40 |
| Dec 29, 2025 | 27.58 | 28.00 | 27.46 | 27.80 | 27.80 | 3.65% | 4,090 |
| Dec 23, 2025 | 26.30 | 26.82 | 26.30 | 26.82 | 26.82 | 1.44% | 170 |
| Dec 22, 2025 | 26.90 | 26.90 | 26.44 | 26.44 | 26.44 | 1.38% | 915 |
| Dec 19, 2025 | 25.24 | 26.08 | 25.24 | 26.08 | 26.08 | 5.59% | 2,608 |
| Dec 18, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -2.99% | 70 |
| Dec 17, 2025 | 26.60 | 26.60 | 25.46 | 25.46 | 25.46 | -5.77% | 200 |
| Dec 16, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.73% | 80 |
| Dec 15, 2025 | 26.78 | 27.22 | 26.78 | 27.22 | 27.22 | 2.48% | 565 |
| Dec 12, 2025 | 26.20 | 26.56 | 26.20 | 26.56 | 26.56 | 3.67% | 859 |
| Dec 11, 2025 | 25.12 | 25.62 | 25.12 | 25.62 | 25.62 | 2.89% | 250 |
| Dec 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.27% | - |
| Dec 9, 2025 | 24.04 | 25.22 | 24.04 | 25.22 | 25.22 | 4.21% | 21 |
| Dec 8, 2025 | 24.22 | 24.88 | 24.20 | 24.20 | 24.20 | 0.67% | 859 |
| Dec 5, 2025 | 23.76 | 24.04 | 23.76 | 24.04 | 24.04 | 0.17% | 80 |
| Dec 4, 2025 | 24.98 | 25.02 | 24.00 | 24.00 | 24.00 | -1.32% | 1,743 |
| Dec 3, 2025 | 23.62 | 24.32 | 23.62 | 24.32 | 24.32 | 5.56% | 1,020 |
| Dec 2, 2025 | 23.50 | 23.56 | 23.04 | 23.04 | 23.04 | -2.46% | 610 |
| Dec 1, 2025 | 23.62 | 24.04 | 23.62 | 23.62 | 23.62 | -3.43% | 1,667 |
| Nov 28, 2025 | 23.58 | 24.46 | 23.58 | 24.46 | 24.46 | 3.73% | 414 |
| Nov 27, 2025 | 23.04 | 23.60 | 23.04 | 23.58 | 23.58 | -1.26% | 5,235 |
| Nov 26, 2025 | 23.86 | 23.88 | 23.86 | 23.88 | 23.88 | - | 32 |
| Nov 25, 2025 | 23.76 | 23.88 | 23.66 | 23.88 | 23.88 | 0.76% | 685 |
| Nov 24, 2025 | 23.40 | 23.70 | 23.40 | 23.70 | 23.70 | 2.95% | 1,300 |
| Nov 21, 2025 | 23.00 | 23.08 | 23.00 | 23.02 | 23.02 | -1.20% | 290 |
| Nov 20, 2025 | 24.46 | 24.46 | 23.30 | 23.30 | 23.30 | -4.66% | 1,230 |
| Nov 19, 2025 | 25.02 | 25.02 | 24.20 | 24.44 | 24.44 | -2.47% | 757 |
| Nov 18, 2025 | 25.44 | 25.56 | 24.84 | 25.06 | 25.06 | -2.49% | 1,136 |
| Nov 17, 2025 | 25.90 | 26.16 | 25.58 | 25.70 | 25.70 | -0.77% | 547 |