AUTO1 Group SE (LON:0A9L)
London · Delayed Price · Currency is GBP · Price in EUR 25.81
-0.76 (-2.86%)
At close: Aug 1, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.02 | 26.44 | 25.42 | 25.81 | 25.81 | -2.86% | 25,909 |
| Jul 31, 2025 | 26.76 | 26.96 | 25.88 | 26.57 | 26.57 | 8.38% | 23,785 |
| Jul 30, 2025 | 26.30 | 26.68 | 23.16 | 24.52 | 24.52 | -1.30% | 97,626 |
| Jul 29, 2025 | 25.00 | 25.24 | 24.50 | 24.84 | 24.84 | -2.96% | 10,329 |
| Jul 28, 2025 | 24.98 | 25.68 | 24.84 | 25.60 | 25.60 | 2.93% | 20,721 |
| Jul 25, 2025 | 24.92 | 24.94 | 24.64 | 24.87 | 24.87 | -0.47% | 21,939 |
| Jul 24, 2025 | 25.58 | 25.60 | 24.90 | 24.99 | 24.99 | 2.70% | 12,046 |
| Jul 23, 2025 | 24.60 | 25.02 | 24.33 | 24.33 | 24.33 | -0.13% | 16,092 |
| Jul 22, 2025 | 24.50 | 24.74 | 23.90 | 24.36 | 24.36 | -0.92% | 23,061 |
| Jul 21, 2025 | 24.68 | 25.02 | 24.42 | 24.59 | 24.59 | -3.66% | 12,016 |
| Jul 18, 2025 | 26.02 | 26.02 | 24.68 | 25.52 | 25.52 | -0.30% | 420,037 |
| Jul 17, 2025 | 25.74 | 25.84 | 25.40 | 25.60 | 25.60 | -0.11% | 16,343 |
| Jul 16, 2025 | 25.70 | 25.86 | 25.33 | 25.63 | 25.63 | 0.05% | 39,988 |
| Jul 15, 2025 | 26.00 | 26.06 | 25.32 | 25.62 | 25.62 | 0.54% | 18,274 |
| Jul 14, 2025 | 25.24 | 25.82 | 25.14 | 25.48 | 25.48 | -1.27% | 20,390 |
| Jul 11, 2025 | 25.50 | 26.16 | 25.26 | 25.81 | 25.81 | -3.78% | 34,199 |
| Jul 10, 2025 | 26.84 | 27.00 | 26.24 | 26.82 | 26.82 | -2.90% | 235,658 |
| Jul 9, 2025 | 27.24 | 28.02 | 26.22 | 27.62 | 27.62 | 0.19% | 30,634 |
| Jul 8, 2025 | 27.98 | 27.98 | 26.56 | 27.57 | 27.57 | -0.56% | 88,054 |
| Jul 7, 2025 | 26.70 | 28.36 | 26.70 | 27.72 | 27.72 | 4.03% | 18,312 |
| Jul 4, 2025 | 26.44 | 26.86 | 26.40 | 26.65 | 26.65 | 0.71% | 4,166 |
| Jul 3, 2025 | 26.88 | 26.88 | 26.16 | 26.46 | 26.46 | 0.47% | 31,525 |
| Jul 2, 2025 | 25.74 | 26.68 | 25.74 | 26.34 | 26.34 | -2.28% | 18,604 |
| Jul 1, 2025 | 27.32 | 27.48 | 26.28 | 26.95 | 26.95 | 2.18% | 90,789 |
| Jun 30, 2025 | 25.50 | 27.36 | 25.50 | 26.37 | 26.37 | 6.49% | 45,826 |
| Jun 27, 2025 | 24.66 | 25.08 | 24.08 | 24.77 | 24.77 | -1.65% | 43,726 |
| Jun 26, 2025 | 25.10 | 25.68 | 24.88 | 25.18 | 25.18 | 0.23% | 31,244 |
| Jun 25, 2025 | 25.08 | 25.66 | 24.98 | 25.12 | 25.12 | 4.77% | 13,974 |
| Jun 24, 2025 | 23.60 | 25.04 | 23.60 | 23.98 | 23.98 | 3.49% | 344,436 |
| Jun 23, 2025 | 22.70 | 23.32 | 22.68 | 23.17 | 23.17 | -0.68% | 10,025 |
| Jun 20, 2025 | 22.82 | 23.64 | 22.80 | 23.33 | 23.33 | 0.56% | 39,182 |
| Jun 19, 2025 | 23.24 | 23.50 | 22.86 | 23.20 | 23.20 | -1.02% | 209,727 |
| Jun 18, 2025 | 23.09 | 23.58 | 22.96 | 23.44 | 23.44 | 2.11% | 29,839 |
| Jun 17, 2025 | 22.92 | 23.14 | 22.76 | 22.96 | 22.96 | -1.23% | 27,452 |
| Jun 16, 2025 | 23.60 | 23.74 | 22.58 | 23.24 | 23.24 | -1.18% | 100,504 |
| Jun 13, 2025 | 23.86 | 24.06 | 23.02 | 23.52 | 23.52 | -5.77% | 62,499 |
| Jun 12, 2025 | 24.76 | 25.20 | 24.58 | 24.96 | 24.96 | 3.04% | 253,991 |
| Jun 11, 2025 | 24.64 | 25.12 | 24.15 | 24.22 | 24.22 | -0.81% | 79,632 |
| Jun 10, 2025 | 24.76 | 25.28 | 24.14 | 24.42 | 24.42 | -1.29% | 292,880 |
| Jun 9, 2025 | 24.84 | 24.84 | 24.28 | 24.74 | 24.74 | -0.32% | 2,337 |
| Jun 6, 2025 | 25.20 | 25.40 | 24.82 | 24.82 | 24.82 | -2.05% | 18,864 |
| Jun 5, 2025 | 25.68 | 25.98 | 25.18 | 25.34 | 25.34 | 0.20% | 14,264 |
| Jun 4, 2025 | 24.80 | 25.74 | 24.48 | 25.29 | 25.29 | 2.38% | 12,253 |
| Jun 3, 2025 | 23.52 | 24.78 | 23.50 | 24.70 | 24.70 | 4.57% | 166,733 |
| Jun 2, 2025 | 23.36 | 23.84 | 23.30 | 23.62 | 23.62 | 0.57% | 80,473 |
| May 30, 2025 | 23.30 | 23.70 | 23.24 | 23.49 | 23.49 | 1.02% | 491,895 |
| May 29, 2025 | 24.50 | 24.58 | 22.90 | 23.25 | 23.25 | -6.02% | 45,259 |
| May 28, 2025 | 25.30 | 25.74 | 24.08 | 24.74 | 24.74 | -3.31% | 434,578 |
| May 27, 2025 | 25.44 | 25.86 | 25.30 | 25.59 | 25.59 | 0.52% | 313,653 |
| May 26, 2025 | 25.38 | 25.52 | 25.05 | 25.45 | 25.45 | 2.70% | 5,525 |