AUTO1 Group SE (FRA:AG1)
Germany · Delayed Price · Currency is EUR 18.28
-0.40 (-2.14%)
Last updated: Apr 24, 2026, 10:31 AM CET
FRA:AG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.21% | - |
| Apr 21, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.05% | - |
| Apr 20, 2026 | 20.08 | 20.28 | 19.39 | 19.39 | 19.39 | -8.62% | 2,896 |
| Apr 17, 2026 | 20.04 | 21.22 | 20.04 | 21.22 | 21.22 | 5.36% | 23 |
| Apr 16, 2026 | 19.95 | 20.80 | 19.95 | 20.14 | 20.14 | 1.36% | 366 |
| Apr 15, 2026 | 19.17 | 19.87 | 19.17 | 19.87 | 19.87 | 3.87% | 644 |
| Apr 14, 2026 | 18.56 | 19.14 | 18.56 | 19.13 | 19.13 | 5.46% | 15,800 |
| Apr 13, 2026 | 18.34 | 18.36 | 18.00 | 18.14 | 18.14 | -1.79% | 3,185 |
| Apr 10, 2026 | 18.23 | 18.60 | 18.23 | 18.47 | 18.47 | 3.47% | 2,911 |
| Apr 9, 2026 | 15.97 | 17.85 | 15.97 | 17.85 | 17.85 | 10.19% | 2,091 |
| Apr 8, 2026 | 15.30 | 16.86 | 15.30 | 16.20 | 16.20 | 8.94% | 12,305 |
| Apr 7, 2026 | 15.61 | 15.61 | 14.77 | 14.87 | 14.87 | -3.25% | 1,806 |
| Apr 2, 2026 | 15.37 | 15.37 | 15.25 | 15.37 | 15.37 | -3.70% | 518 |
| Apr 1, 2026 | 15.24 | 15.96 | 15.24 | 15.96 | 15.96 | 4.79% | 1,070 |
| Mar 31, 2026 | 15.21 | 15.55 | 14.71 | 15.23 | 15.23 | -0.20% | 549 |
| Mar 30, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -2.43% | - |
| Mar 27, 2026 | 15.67 | 15.67 | 15.46 | 15.64 | 15.64 | -0.70% | 724 |
| Mar 26, 2026 | 15.75 | 16.32 | 15.75 | 15.75 | 15.75 | -3.20% | 685 |
| Mar 25, 2026 | 16.00 | 16.43 | 16.00 | 16.27 | 16.27 | 1.69% | 1,986 |
| Mar 24, 2026 | 16.12 | 16.12 | 16.00 | 16.00 | 16.00 | -0.37% | 610 |
| Mar 23, 2026 | 14.70 | 16.06 | 14.22 | 16.06 | 16.06 | 6.78% | 1,775 |
| Mar 20, 2026 | 14.98 | 15.66 | 14.98 | 15.04 | 15.04 | -2.84% | 335 |
| Mar 19, 2026 | 16.63 | 16.63 | 15.10 | 15.48 | 15.48 | -9.68% | 698 |
| Mar 18, 2026 | 17.18 | 17.47 | 17.14 | 17.14 | 17.14 | 3.38% | 382 |
| Mar 17, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.90% | - |
| Mar 16, 2026 | 16.26 | 16.86 | 16.26 | 16.73 | 16.73 | 1.64% | 355 |
| Mar 13, 2026 | 15.89 | 16.73 | 15.76 | 16.46 | 16.46 | 2.05% | 750 |
| Mar 12, 2026 | 16.01 | 16.25 | 16.01 | 16.13 | 16.13 | -0.92% | 440 |
| Mar 11, 2026 | 16.50 | 16.54 | 16.15 | 16.28 | 16.28 | -5.13% | 940 |
| Mar 10, 2026 | 15.94 | 17.17 | 15.94 | 17.16 | 17.16 | 8.88% | 1,557 |
| Mar 9, 2026 | 14.97 | 15.76 | 14.97 | 15.76 | 15.76 | -0.88% | 563 |
| Mar 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Mar 5, 2026 | 16.16 | 16.16 | 15.86 | 15.90 | 15.90 | -1.49% | 504 |
| Mar 4, 2026 | 15.90 | 16.28 | 15.31 | 16.14 | 16.14 | 1.96% | 1,782 |
| Mar 3, 2026 | 15.67 | 15.85 | 15.28 | 15.83 | 15.83 | -2.10% | 15,784 |
| Mar 2, 2026 | 16.14 | 16.46 | 15.84 | 16.17 | 16.17 | -4.83% | 1,896 |
| Feb 27, 2026 | 17.69 | 17.71 | 16.99 | 16.99 | 16.99 | -2.24% | 941 |
| Feb 26, 2026 | 16.26 | 17.51 | 16.14 | 17.38 | 17.38 | 7.88% | 3,354 |
| Feb 25, 2026 | 20.90 | 20.90 | 15.91 | 16.11 | 16.11 | -16.18% | 11,131 |
| Feb 24, 2026 | 19.11 | 19.22 | 18.99 | 19.22 | 19.22 | -0.16% | 69 |
| Feb 23, 2026 | 19.40 | 19.71 | 18.99 | 19.25 | 19.25 | -1.74% | 2,047 |
| 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 |