AUTO1 Group SE (FRA:AG1)
Germany · Delayed Price · Currency is EUR 29.40
-0.60 (-2.00%)
At close: Oct 23, 2025
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 30.42 | 30.56 | 29.10 | 29.54 | - | -1.53% | 377,825 |
| Oct 22, 2025 | 29.70 | 30.40 | 29.70 | 30.00 | - | 0.67% | 477,129 |
| Oct 21, 2025 | 29.94 | 30.26 | 29.56 | 29.80 | - | 0.47% | 669,756 |
| Oct 20, 2025 | 28.74 | 29.72 | 28.74 | 29.66 | - | 4.00% | 248,244 |
| Oct 17, 2025 | 28.74 | 29.50 | 28.32 | 28.52 | - | -2.33% | 482,754 |
| Oct 16, 2025 | 28.48 | 29.36 | 28.22 | 29.20 | - | 2.24% | 200,900 |
| Oct 15, 2025 | 27.46 | 28.90 | 27.38 | 28.56 | - | 5.00% | 368,694 |
| Oct 14, 2025 | 27.74 | 27.74 | 26.98 | 27.20 | - | -3.00% | 276,902 |
| Oct 13, 2025 | 28.50 | 28.94 | 27.52 | 28.04 | - | -1.61% | 306,815 |
| Oct 10, 2025 | 29.70 | 29.70 | 28.50 | 28.50 | - | -4.36% | 310,811 |
| Oct 9, 2025 | 30.60 | 30.64 | 29.80 | 29.80 | - | -3.18% | 247,827 |
| Oct 8, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | - | - | 199,492 |
| Oct 7, 2025 | 30.38 | 31.06 | 29.98 | 30.78 | - | 0.07% | 265,557 |
| Oct 6, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | - | - | 269,897 |
| Oct 3, 2025 | 31.06 | 31.30 | 30.42 | 30.76 | - | 2.67% | 355,012 |
| Oct 2, 2025 | 29.52 | 30.82 | 29.52 | 29.96 | - | 1.28% | 376,668 |
| Oct 1, 2025 | 28.90 | 29.58 | 26.96 | 29.58 | - | 4.97% | 580,429 |
| Sep 30, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | - | - | 366,425 |
| Sep 29, 2025 | 28.50 | 28.50 | 27.74 | 28.18 | - | 0.14% | 155,676 |
| Sep 26, 2025 | 28.98 | 29.14 | 27.54 | 28.14 | - | -2.49% | 186,890 |
| Sep 25, 2025 | 29.14 | 29.32 | 28.50 | 28.86 | - | -1.16% | 140,771 |
| Sep 24, 2025 | 28.32 | 29.20 | 27.76 | 29.20 | - | 2.60% | 141,328 |
| Sep 23, 2025 | 28.92 | 28.96 | 27.92 | 28.46 | - | 0.49% | 235,936 |
| Sep 22, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | - | - | 189,511 |
| Sep 19, 2025 | 28.96 | 29.56 | 28.02 | 28.32 | - | -2.28% | 861,547 |
| Sep 18, 2025 | 29.00 | 30.16 | 28.86 | 28.98 | - | 0.62% | 581,922 |
| Sep 17, 2025 | 28.02 | 28.86 | 27.80 | 28.80 | - | 3.15% | 268,970 |
| Sep 16, 2025 | 27.64 | 28.78 | 27.58 | 27.92 | - | 0.94% | 281,740 |
| Sep 15, 2025 | 26.76 | 27.70 | 26.76 | 27.66 | - | 3.98% | 118,162 |
| Sep 12, 2025 | 27.14 | 27.34 | 26.38 | 26.60 | - | -1.48% | 211,186 |
| Sep 11, 2025 | 26.32 | 27.20 | 26.16 | 27.00 | - | 2.43% | 210,911 |
| Sep 10, 2025 | 26.70 | 26.78 | 26.22 | 26.36 | - | -0.30% | 120,126 |
| Sep 9, 2025 | 26.70 | 26.72 | 26.22 | 26.44 | - | 1.07% | 148,455 |
| Sep 8, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | - | - | 236,719 |
| Sep 5, 2025 | 26.60 | 26.84 | 25.98 | 26.16 | - | -1.28% | 209,730 |
| Sep 4, 2025 | 26.14 | 26.72 | 25.40 | 26.50 | - | 1.38% | 249,483 |
| Sep 3, 2025 | 26.68 | 27.30 | 25.56 | 26.14 | - | -2.83% | 373,078 |
| Sep 2, 2025 | 28.20 | 28.30 | 26.44 | 26.90 | - | -4.47% | 346,373 |
| Sep 1, 2025 | 28.90 | 29.18 | 28.06 | 28.16 | - | -2.56% | 183,250 |
| 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 |