AUTO1 Group SE (LON:0A9L)
London · Delayed Price · Currency is GBP · Price in EUR 25.48
+0.79 (3.21%)
At close: Dec 10, 2025
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 25.28 | 26.12 | 25.09 | 26.04 | 26.04 | 2.21% | 33,899 |
| Dec 10, 2025 | 25.02 | 25.64 | 25.02 | 25.48 | 25.48 | 3.20% | 69,286 |
| Dec 9, 2025 | 24.16 | 25.16 | 24.12 | 24.69 | 24.69 | 0.41% | 249,913 |
| Dec 8, 2025 | 25.08 | 25.18 | 24.12 | 24.59 | 24.59 | 3.04% | 28,376 |
| Dec 5, 2025 | 24.10 | 24.20 | 23.62 | 23.86 | 23.86 | -1.13% | 7,273 |
| Dec 4, 2025 | 25.00 | 25.00 | 23.74 | 24.13 | 24.13 | -0.53% | 235,024 |
| Dec 3, 2025 | 23.66 | 24.58 | 23.66 | 24.26 | 24.26 | 3.30% | 37,834 |
| Dec 2, 2025 | 23.68 | 23.72 | 23.10 | 23.49 | 23.49 | -2.07% | 39,910 |
| Dec 1, 2025 | 24.24 | 24.62 | 23.14 | 23.99 | 23.99 | 0.55% | 216,082 |
| Nov 28, 2025 | 23.60 | 24.36 | 23.22 | 23.85 | 23.85 | 1.40% | 98,648 |
| Nov 27, 2025 | 23.48 | 23.62 | 23.00 | 23.52 | 23.52 | -0.21% | 27,229 |
| Nov 26, 2025 | 24.00 | 24.12 | 23.22 | 23.57 | 23.57 | 0.07% | 43,187 |
| Nov 25, 2025 | 23.56 | 23.80 | 23.28 | 23.56 | 23.56 | 0.48% | 44,164 |
| Nov 24, 2025 | 23.40 | 23.74 | 23.12 | 23.44 | 23.44 | 1.65% | 175,322 |
| Nov 21, 2025 | 23.14 | 23.54 | 22.81 | 23.06 | 23.06 | -3.40% | 395,024 |
| Nov 20, 2025 | 24.48 | 24.56 | 23.56 | 23.88 | 23.88 | -2.07% | 71,238 |
| Nov 19, 2025 | 24.88 | 24.94 | 24.06 | 24.38 | 24.38 | -2.11% | 56,946 |
| Nov 18, 2025 | 24.96 | 25.04 | 24.64 | 24.91 | 24.91 | -3.47% | 64,504 |
| Nov 17, 2025 | 25.98 | 26.14 | 25.24 | 25.80 | 25.80 | 3.80% | 488,637 |
| Nov 14, 2025 | 25.42 | 25.80 | 24.44 | 24.86 | 24.86 | -7.91% | 361,486 |
| Nov 13, 2025 | 26.86 | 27.18 | 25.72 | 26.99 | 26.99 | 3.86% | 391,161 |
| Nov 12, 2025 | 25.62 | 26.98 | 25.62 | 25.99 | 25.99 | 1.25% | 213,275 |
| Nov 11, 2025 | 26.08 | 26.26 | 25.36 | 25.67 | 25.67 | 0.41% | 531,485 |
| Nov 10, 2025 | 25.76 | 26.02 | 25.28 | 25.56 | 25.56 | -0.86% | 103,978 |
| Nov 7, 2025 | 26.26 | 26.26 | 24.58 | 25.79 | 25.79 | 0.07% | 94,184 |
| Nov 6, 2025 | 26.94 | 27.96 | 24.74 | 25.77 | 25.77 | -11.21% | 411,806 |
| Nov 5, 2025 | 29.74 | 31.28 | 27.76 | 29.02 | 29.02 | -2.12% | 583,809 |
| Nov 4, 2025 | 30.26 | 30.52 | 29.18 | 29.65 | 29.65 | -4.50% | 64,067 |
| Nov 3, 2025 | 30.78 | 31.38 | 30.54 | 31.05 | 31.05 | 2.54% | 1,113,512 |
| Oct 31, 2025 | 30.10 | 30.54 | 29.86 | 30.28 | 30.28 | 0.24% | 848,075 |
| Oct 30, 2025 | 29.82 | 30.73 | 29.74 | 30.21 | 30.20 | 0.54% | 383,808 |
| Oct 29, 2025 | 30.20 | 30.48 | 29.84 | 30.04 | 30.04 | - | 701,215 |
| Oct 28, 2025 | 29.88 | 30.20 | 29.68 | 30.04 | 30.04 | 0.77% | 195,779 |
| Oct 27, 2025 | 30.32 | 30.32 | 29.50 | 29.81 | 29.81 | 0.87% | 338,614 |
| Oct 24, 2025 | 29.56 | 29.88 | 29.10 | 29.56 | 29.56 | -1.13% | 306,120 |
| Oct 23, 2025 | 30.52 | 30.52 | 29.10 | 29.89 | 29.89 | -0.77% | 887,335 |
| Oct 22, 2025 | 29.80 | 30.41 | 29.70 | 30.13 | 30.13 | 0.50% | 516,408 |
| Oct 21, 2025 | 29.98 | 30.16 | 29.64 | 29.98 | 29.98 | 2.02% | 1,366,565 |
| Oct 20, 2025 | 28.78 | 29.65 | 28.74 | 29.38 | 29.38 | 2.49% | 286,075 |
| Oct 17, 2025 | 28.64 | 29.34 | 28.30 | 28.67 | 28.67 | -0.76% | 564,008 |
| Oct 16, 2025 | 28.56 | 29.36 | 28.22 | 28.89 | 28.89 | 1.35% | 87,032 |
| Oct 15, 2025 | 27.48 | 28.91 | 27.48 | 28.51 | 28.51 | 4.57% | 87,012 |
| Oct 14, 2025 | 27.72 | 27.74 | 27.00 | 27.26 | 27.26 | -3.28% | 20,590 |
| Oct 13, 2025 | 28.62 | 28.90 | 27.52 | 28.18 | 28.18 | -3.01% | 25,077 |
| Oct 10, 2025 | 29.70 | 29.70 | 28.50 | 29.06 | 29.06 | -4.55% | 45,637 |
| Oct 9, 2025 | 30.58 | 30.68 | 29.80 | 30.44 | 30.44 | -1.36% | 18,386 |
| Oct 8, 2025 | 30.86 | 31.16 | 30.40 | 30.86 | 30.86 | 2.32% | 11,389 |
| Oct 7, 2025 | 30.38 | 31.02 | 30.00 | 30.16 | 30.16 | -2.52% | 8,765 |
| Oct 6, 2025 | 30.90 | 31.46 | 30.36 | 30.94 | 30.94 | 0.60% | 20,068 |
| Oct 3, 2025 | 31.06 | 31.16 | 30.44 | 30.76 | 30.76 | 0.88% | 36,796 |