AUTO1 Group SE (FRA:AG1)
Germany · Delayed Price · Currency is EUR 29.00
+0.82 (2.91%)
At close: Sep 30, 2025
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.22 | 29.62 | 28.22 | 29.20 | - | 4.96% | 52,819 |
| Sep 29, 2025 | 28.44 | 28.44 | 27.82 | 27.82 | 27.82 | 0.80% | 968 |
| Sep 26, 2025 | 28.80 | 28.80 | 27.60 | 27.60 | 27.60 | -4.17% | 140 |
| Sep 25, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 0.14% | 151 |
| Sep 24, 2025 | 28.30 | 28.76 | 27.96 | 28.76 | 28.76 | 1.70% | 153 |
| Sep 23, 2025 | 28.40 | 28.40 | 28.28 | 28.28 | 28.28 | -0.77% | 200 |
| Sep 22, 2025 | 28.60 | 28.80 | 28.20 | 28.50 | 28.50 | 0.78% | 1,670 |
| Sep 19, 2025 | 29.16 | 29.16 | 28.28 | 28.28 | 28.28 | -1.46% | 320 |
| Sep 18, 2025 | 28.98 | 30.16 | 28.70 | 28.70 | 28.70 | -1.31% | 1,921 |
| Sep 17, 2025 | 29.10 | 29.10 | 29.00 | 29.08 | 29.08 | 3.86% | 609 |
| Sep 16, 2025 | 27.42 | 28.14 | 27.42 | 28.00 | 28.00 | 2.12% | 427 |
| Sep 15, 2025 | 26.40 | 27.42 | 26.40 | 27.42 | 27.42 | 3.32% | 300 |
| Sep 12, 2025 | 26.76 | 27.24 | 26.54 | 26.54 | 26.54 | 1.22% | 126 |
| Sep 11, 2025 | 26.24 | 26.24 | 26.22 | 26.22 | 26.22 | -0.08% | 120 |
| Sep 10, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.31% | 289 |
| Sep 9, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.21% | 289 |
| Sep 8, 2025 | 26.00 | 26.64 | 26.00 | 26.48 | 26.48 | 1.69% | 289 |
| Sep 5, 2025 | 26.74 | 26.74 | 26.04 | 26.04 | 26.04 | -0.76% | 798 |
| Sep 4, 2025 | 25.90 | 26.52 | 25.90 | 26.24 | 26.24 | 1.31% | 151 |
| Sep 3, 2025 | 26.70 | 26.70 | 25.84 | 25.90 | 25.90 | -2.78% | 1,960 |
| Sep 2, 2025 | 27.82 | 28.04 | 26.64 | 26.64 | 26.64 | -4.86% | 485 |
| Sep 1, 2025 | 29.28 | 29.28 | 28.00 | 28.00 | 28.00 | -3.91% | 814 |
| Aug 29, 2025 | 28.36 | 29.30 | 28.36 | 29.14 | 29.14 | 3.11% | 666 |
| Aug 28, 2025 | 28.60 | 28.60 | 28.26 | 28.26 | 28.26 | -1.33% | 90 |
| Aug 27, 2025 | 28.64 | 28.64 | 28.54 | 28.64 | 28.64 | -1.45% | 375 |
| Aug 26, 2025 | 29.00 | 29.06 | 28.86 | 29.06 | 29.06 | 1.25% | 190 |
| Aug 25, 2025 | 29.12 | 29.12 | 28.70 | 28.70 | 28.70 | 0.99% | 35 |
| Aug 22, 2025 | 28.80 | 28.80 | 28.42 | 28.42 | 28.42 | 0.42% | 1,507 |
| Aug 21, 2025 | 28.60 | 28.60 | 28.30 | 28.30 | 28.30 | -3.08% | 35 |
| Aug 20, 2025 | 28.86 | 29.46 | 28.86 | 29.20 | 29.20 | -1.28% | 371 |
| Aug 19, 2025 | 29.16 | 29.58 | 29.16 | 29.58 | 29.58 | 1.37% | 70 |
| Aug 18, 2025 | 28.28 | 29.22 | 28.28 | 29.18 | 29.18 | 3.48% | 470 |
| Aug 15, 2025 | 28.76 | 28.76 | 28.20 | 28.20 | 28.20 | -1.95% | 88 |
| Aug 14, 2025 | 28.70 | 29.14 | 28.70 | 28.76 | 28.76 | -3.68% | 5,032 |
| Aug 13, 2025 | 28.80 | 29.86 | 28.80 | 29.86 | 29.86 | 3.68% | 477 |
| Aug 12, 2025 | 28.52 | 28.84 | 28.52 | 28.80 | 28.80 | 2.49% | 742 |
| Aug 11, 2025 | 28.40 | 28.40 | 28.10 | 28.10 | 28.10 | -2.77% | 60 |
| Aug 8, 2025 | 28.60 | 28.96 | 28.60 | 28.90 | 28.90 | -0.89% | 1,068 |
| Aug 7, 2025 | 27.70 | 29.46 | 27.70 | 29.16 | 29.16 | 4.89% | 6,275 |
| Aug 6, 2025 | 27.30 | 27.92 | 27.30 | 27.80 | 27.80 | 0.94% | 1,045 |
| Aug 5, 2025 | 27.58 | 27.58 | 27.38 | 27.54 | 27.54 | 1.40% | 45 |
| Aug 4, 2025 | 26.18 | 27.18 | 26.18 | 27.16 | 27.16 | 4.46% | 938 |
| Aug 1, 2025 | 26.10 | 26.58 | 25.56 | 26.00 | 26.00 | -2.69% | 715 |
| Jul 31, 2025 | 25.92 | 26.78 | 25.92 | 26.72 | 26.72 | 5.95% | 1,295 |
| Jul 30, 2025 | 26.00 | 26.00 | 23.42 | 25.22 | 25.22 | 1.29% | 1,325 |
| Jul 29, 2025 | 24.66 | 25.10 | 24.66 | 24.90 | 24.90 | 1.14% | 130 |
| Jul 28, 2025 | 24.88 | 25.46 | 24.62 | 24.62 | 24.62 | -0.89% | 930 |
| Jul 25, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -3.27% | 10 |
| Jul 24, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 4.56% | 10 |
| Jul 23, 2025 | 24.12 | 24.56 | 24.12 | 24.56 | 24.56 | 2.33% | 30 |