Skip to main content
logo
AUTO1 Group SE (LON:0A9L)
London flag London · Delayed Price · Currency is GBP · Price in EUR
24.53
+0.27 (1.10%)
At close: Feb 9, 2026

AUTO1 Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202624.6624.8524.2224.5324.531.10%11,558
Feb 6, 202624.7624.7624.0024.2624.26-5.01%45,378
Feb 5, 202626.0226.1024.3925.5425.54-1.46%20,386
Feb 4, 202626.6026.6425.5425.9225.92-5.85%52,534
Feb 3, 202629.1029.1026.6027.5327.53-3.32%50,746
Feb 2, 202627.2629.2027.2628.4828.480.20%16,113
Jan 30, 202629.1029.4427.9028.4228.422.63%18,671
Jan 29, 202629.0029.1427.4027.6927.69-7.09%410,483
Jan 28, 202630.6630.6629.1229.8129.81-1.30%270,663
Jan 27, 202630.2030.3029.8230.2030.20-0.15%6,104
Jan 26, 202629.8630.4429.6230.2530.240.41%3,119
Jan 23, 202629.5230.5629.5230.1230.123.36%67,000
Jan 22, 202628.7429.5628.4629.1429.144.55%20,051
Jan 21, 202627.8628.3227.5227.8827.87-1.35%12,572
Jan 20, 202628.9028.9027.9028.2628.26-1.75%184,098
Jan 19, 202629.0629.2928.7028.7628.76-0.96%8,834
Jan 16, 202629.5229.8428.9629.0429.04-2.00%22,754
Jan 15, 202629.6629.9629.1629.6329.63-1.91%13,499
Jan 14, 202630.7230.7429.5630.2130.21-1.84%26,495
Jan 13, 202630.6830.9830.5630.7830.781.35%110,250
Jan 12, 202630.4630.7430.0430.3730.371.25%336,690
Jan 9, 202629.0430.4528.9829.9929.998.14%36,884
Jan 8, 202627.6028.3827.3427.7327.732.88%38,550
Jan 7, 202627.0627.4626.3526.9626.96-0.60%87,924
Jan 6, 202627.7627.7826.6127.1227.12-4.42%59,141
Jan 5, 202628.3628.8627.8428.3828.38-0.27%76,451
Jan 2, 202628.0029.0527.9028.4528.453.50%25,032
Dec 30, 202527.7027.9227.2427.4927.490.38%14,712
Dec 29, 202527.3028.0627.1227.3927.390.61%52,636
Dec 23, 202526.6227.5826.5627.2227.222.59%21,691
Dec 22, 202526.6226.7426.2826.5426.531.85%14,106
Dec 19, 202525.6626.8225.6226.0526.054.06%322,085
Dec 18, 202524.7625.6624.4825.0425.04-3.34%20,152
Dec 17, 202526.1826.2025.1825.9025.90-3.66%79,037
Dec 16, 202526.9927.2026.4826.8926.88-1.14%269,748
Dec 15, 202527.1027.6026.9627.2027.201.45%325,181
Dec 12, 202526.3027.0226.2226.8126.816.13%48,723
Dec 11, 202525.2826.1225.0925.2625.26-0.86%44,706
Dec 10, 202525.0225.6425.0225.4825.483.20%69,286
Dec 9, 202524.1625.1624.1224.6924.690.41%249,913
Dec 8, 202525.0825.1824.1224.5924.593.04%28,376
Dec 5, 202524.1024.2023.6223.8623.86-1.13%7,273
Dec 4, 202525.0025.0023.7424.1324.13-0.53%235,024
Dec 3, 202523.6624.5823.6624.2624.263.30%37,834
Dec 2, 202523.6823.7223.1023.4923.49-2.07%39,910
Dec 1, 202524.2424.6223.1423.9923.990.55%216,082
Nov 28, 202523.6024.3623.2223.8523.851.40%98,648
Nov 27, 202523.4823.6223.0023.5223.52-0.21%27,229
Nov 26, 202524.0024.1223.2223.5723.570.07%43,187
Nov 25, 202523.5623.8023.2823.5623.560.48%44,164