AUTO1 Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	19.03	19.59	19.03	19.59	19.59	2.14%	181
Feb 19, 2026	18.99	19.18	18.50	19.18	19.18	0.52%	970
Feb 18, 2026	18.55	19.09	18.55	19.08	19.08	3.64%	540
Feb 17, 2026	18.40	18.47	18.31	18.41	18.41	-2.33%	390
Feb 16, 2026	18.74	19.15	18.57	18.85	18.85	0.11%	1,378
Feb 13, 2026	19.09	19.68	18.60	18.83	18.83	-2.99%	6,234
Feb 12, 2026	21.68	21.68	19.16	19.41	19.41	-10.47%	1,096
Feb 11, 2026	23.30	23.30	21.36	21.68	21.68	-4.58%	2,966
Feb 10, 2026	23.88	23.88	22.72	22.72	22.72	-7.27%	1,578
Feb 9, 2026	24.58	24.58	24.50	24.50	24.50	-0.33%	500
Feb 6, 2026	24.54	24.58	24.26	24.58	24.58	-0.24%	3,786
Feb 5, 2026	25.80	25.80	24.64	24.64	24.64	-6.03%	365
Feb 4, 2026	26.62	26.62	25.56	26.22	26.22	-1.50%	126
Feb 3, 2026	28.86	28.86	26.62	26.62	26.62	-7.63%	1,406
Feb 2, 2026	27.14	28.82	27.14	28.82	28.82	3.00%	1,669
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