Skip to main content
logo
AUTO1 Group SE (FRA:AG1)
Germany flag Germany · Delayed Price · Currency is EUR
22.30
+0.54 (2.48%)
Last updated: Aug 26, 2026, 6:24 PM CET

FRA:AG1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202621.4621.4621.4621.46--1.38%-
Aug 25, 202620.9621.7620.9621.7621.763.42%250
Aug 24, 202621.0021.0420.9821.0421.040.38%250
Aug 21, 202620.3420.9620.3420.9620.964.28%90
Aug 20, 202620.1020.1020.1020.1020.100.20%266
Aug 19, 202620.4620.4620.0620.0620.06-3.65%351
Aug 18, 202620.7820.8220.7820.8220.820.10%500
Aug 17, 202621.1621.1620.8020.8020.80-1.79%708
Aug 14, 202621.1821.1821.1821.1821.18-1,130
Aug 13, 202621.3821.4221.1821.1821.18-0.09%1,130
Aug 12, 202621.1621.2021.1621.2021.201.53%100
Aug 11, 202620.8820.8820.8820.8820.88-1.79%1
Aug 10, 202621.5221.5221.2621.2621.26-2.48%1
Aug 7, 202621.0221.8021.0221.8021.803.61%300
Aug 6, 202622.1022.1021.0421.0421.04-6.65%357
Aug 5, 202623.3823.6022.5222.5422.54-3.59%800
Aug 4, 202623.3623.5023.3623.3823.38-1,770
Aug 3, 202622.9023.4422.7023.3823.384.00%650
Jul 31, 202622.3222.4822.3222.4822.480.81%360
Jul 30, 202622.4022.4622.1022.3022.30-2.28%8,755
Jul 29, 202624.1424.1420.0222.8222.82-5.31%1,327
Jul 28, 202624.5024.6224.0824.1024.10-3.29%580
Jul 27, 202624.2025.1824.2024.9224.924.97%800
Jul 24, 202623.0023.7423.0023.7423.741.89%430
Jul 23, 202623.7223.7222.8423.3023.30-3.16%1,527
Jul 22, 202624.0624.0624.0624.0624.06-1.07%-
Jul 21, 202624.8824.8824.3224.3224.32-2.72%275
Jul 20, 202625.0225.5025.0025.0025.00-1.73%141
Jul 17, 202625.2225.7025.2225.4425.44-2.15%550
Jul 16, 202625.2426.2025.2426.0026.003.17%185
Jul 15, 202624.8625.2024.8625.2025.20-0.24%24
Jul 14, 202624.2225.2623.9025.2625.263.02%245
Jul 13, 202624.8024.8024.5224.5224.52-0.49%1,440
Jul 10, 202624.6424.6424.6424.6424.64--
Jul 9, 202624.4424.6424.4424.6424.641.40%371
Jul 8, 202625.3825.3824.1824.3024.30-6.18%7,435
Jul 7, 202625.1626.0025.1625.9025.900.15%575
Jul 6, 202624.9826.6424.9825.8625.861.41%1,490
Jul 3, 202624.6025.5024.6025.5025.505.28%1,485
Jul 2, 202623.7824.2223.4224.2224.222.11%3,375
Jul 1, 202622.9223.9422.9223.7223.723.40%10,259
Jun 30, 202623.1823.1822.8622.9422.94-2.88%729
Jun 29, 202623.5023.7623.5023.6223.621.64%925
Jun 26, 202624.0224.0223.2423.2423.24-6.52%15,160
Jun 25, 202624.6425.2224.6424.8624.860.89%530
Jun 24, 202623.3824.6423.0424.6424.643.79%1,990
Jun 23, 202624.2824.2823.7423.7423.74-3.26%425
Jun 22, 202624.8625.0624.5424.5424.54-3.54%225
Jun 19, 202625.4425.4425.4425.4425.44-1.62%-
Jun 18, 202625.9026.1024.5625.8625.862.13%2,160