AUTO1 Group SE (FRA:AG1)
Germany · Delayed Price · Currency is EUR 28.90
+0.24 (0.84%)
At close: Aug 29, 2025
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28.72 | 29.46 | 28.68 | 28.90 | - | 0.84% | 216,747 |
| Aug 28, 2025 | 28.82 | 29.12 | 28.24 | 28.66 | - | -0.62% | 210,234 |
| Aug 27, 2025 | 28.74 | 28.92 | 28.40 | 28.84 | - | -0.35% | 77,990 |
| Aug 26, 2025 | 29.04 | 29.28 | 28.48 | 28.94 | - | -1.30% | 280,074 |
| Aug 25, 2025 | 28.86 | 29.40 | 28.76 | 29.32 | - | 1.38% | 87,628 |
| Aug 22, 2025 | 28.46 | 29.14 | 28.24 | 28.92 | - | 1.26% | 136,993 |
| Aug 21, 2025 | 28.80 | 29.00 | 28.20 | 28.56 | - | -1.18% | 146,476 |
| Aug 20, 2025 | 29.02 | 29.34 | 28.52 | 28.90 | - | -1.37% | 201,887 |
| Aug 19, 2025 | 29.48 | 29.66 | 28.98 | 29.30 | - | -0.41% | 145,413 |
| Aug 18, 2025 | 29.32 | 29.54 | 28.74 | 29.42 | - | 2.94% | 181,292 |
| Aug 15, 2025 | 28.92 | 28.92 | 28.08 | 28.58 | - | -1.52% | 190,688 |
| Aug 14, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | - | - | 246,943 |
| Aug 13, 2025 | 29.24 | 29.92 | 28.78 | 29.02 | - | 0.97% | 298,614 |
| Aug 12, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | - | - | 126,857 |
| Aug 11, 2025 | 28.50 | 28.74 | 27.90 | 28.74 | - | 0.42% | 143,577 |
| Aug 8, 2025 | 28.74 | 29.18 | 28.40 | 28.62 | - | 2.65% | 147,737 |
| Aug 7, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | - | - | 373,984 |
| Aug 6, 2025 | 27.56 | 27.96 | 27.20 | 27.88 | - | 1.53% | 113,297 |
| Aug 5, 2025 | 27.10 | 28.02 | 27.10 | 27.46 | - | 2.62% | 279,482 |
| Aug 4, 2025 | 26.38 | 27.44 | 26.38 | 26.76 | - | 1.44% | 286,255 |
| Aug 1, 2025 | 26.08 | 26.48 | 25.44 | 26.38 | - | -0.45% | 261,097 |
| Jul 31, 2025 | 26.06 | 26.98 | 26.02 | 26.50 | - | 3.52% | 539,401 |
| Jul 30, 2025 | 26.60 | 26.60 | 23.16 | 25.60 | - | 4.15% | 877,871 |
| Jul 29, 2025 | 24.92 | 25.26 | 24.54 | 24.58 | - | -1.05% | 180,108 |
| Jul 28, 2025 | 25.00 | 25.68 | 24.84 | 24.84 | - | -0.32% | 176,476 |
| Jul 25, 2025 | 24.86 | 25.00 | 24.70 | 24.92 | - | -0.32% | 204,673 |
| Jul 24, 2025 | 25.20 | 25.60 | 24.80 | 25.00 | - | 3.31% | 219,373 |
| Jul 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | - | 212,149 |
| Jul 22, 2025 | 24.44 | 24.80 | 23.90 | 24.20 | - | -1.71% | 273,012 |
| Jul 21, 2025 | 24.68 | 25.00 | 24.32 | 24.62 | - | -0.24% | 225,981 |
| Jul 18, 2025 | 26.02 | 26.02 | 24.68 | 24.68 | - | -4.49% | 192,261 |
| Jul 17, 2025 | 25.72 | 25.84 | 25.38 | 25.84 | - | 0.94% | 205,208 |
| Jul 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | - | 225,922 |
| Jul 15, 2025 | 25.96 | 26.06 | 25.22 | 25.60 | - | -0.85% | 195,602 |
| Jul 14, 2025 | 25.28 | 25.82 | 25.04 | 25.82 | - | -1.60% | 359,984 |
| Jul 11, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | - | - | 269,678 |
| Jul 10, 2025 | 26.82 | 27.16 | 26.24 | 26.24 | - | -1.43% | 204,096 |
| Jul 9, 2025 | 27.16 | 28.04 | 26.20 | 26.62 | - | -1.63% | 556,116 |
| Jul 8, 2025 | 27.98 | 27.98 | 26.60 | 27.06 | - | -3.29% | 517,135 |
| Jul 7, 2025 | 26.70 | 28.40 | 26.70 | 27.98 | - | 5.74% | 335,012 |
| Jul 4, 2025 | 26.52 | 26.88 | 26.40 | 26.46 | - | -0.82% | 147,320 |
| Jul 3, 2025 | 26.86 | 26.94 | 26.14 | 26.68 | - | - | 198,771 |
| Jul 2, 2025 | 25.88 | 26.68 | 25.74 | 26.68 | - | 6.38% | 241,712 |
| Jul 1, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | - | - | 322,161 |
| Jun 30, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | - | - | 514,359 |
| Jun 27, 2025 | 25.06 | 25.14 | 24.08 | 25.08 | - | 0.48% | 254,032 |
| Jun 26, 2025 | 25.08 | 25.68 | 24.80 | 24.96 | - | -0.32% | 211,942 |
| Jun 25, 2025 | 25.06 | 25.68 | 24.88 | 25.04 | - | - | 168,364 |
| Jun 24, 2025 | 23.84 | 25.04 | 23.60 | 25.04 | - | 7.93% | 251,175 |
| Jun 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 194,174 |