AUTO1 Group SE (LON:0A9L)
London · Delayed Price · Currency is GBP · Price in EUR 28.00
+0.65 (2.37%)
At close: Sep 16, 2025
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 27.94 | 28.80 | 27.82 | 28.28 | 28.28 | 1.00% | 253,565 |
| Sep 16, 2025 | 27.66 | 28.74 | 27.58 | 28.00 | 28.00 | 2.37% | 145,111 |
| Sep 15, 2025 | 26.96 | 27.72 | 26.82 | 27.36 | 27.36 | 1.54% | 23,159 |
| Sep 12, 2025 | 27.16 | 27.16 | 26.46 | 26.94 | 26.94 | 1.49% | 28,759 |
| Sep 11, 2025 | 26.40 | 27.16 | 26.16 | 26.55 | 26.55 | -0.24% | 17,874 |
| Sep 10, 2025 | 26.74 | 26.80 | 26.23 | 26.61 | 26.61 | 0.29% | 34,728 |
| Sep 9, 2025 | 26.84 | 26.84 | 26.28 | 26.53 | 26.53 | 0.05% | 26,338 |
| Sep 8, 2025 | 26.46 | 26.82 | 26.46 | 26.52 | 26.52 | 0.17% | 16,449 |
| Sep 5, 2025 | 26.66 | 26.77 | 26.00 | 26.48 | 26.48 | 0.77% | 25,499 |
| Sep 4, 2025 | 26.26 | 26.66 | 25.42 | 26.27 | 26.27 | 0.06% | 21,615 |
| Sep 3, 2025 | 26.78 | 26.98 | 25.62 | 26.26 | 26.26 | -2.92% | 202,264 |
| Sep 2, 2025 | 28.30 | 28.36 | 26.48 | 27.05 | 27.05 | -5.03% | 53,242 |
| Sep 1, 2025 | 28.98 | 29.04 | 28.06 | 28.48 | 28.48 | -1.91% | 58,241 |
| Aug 29, 2025 | 28.62 | 29.44 | 28.62 | 29.04 | 29.04 | 1.53% | 21,247 |
| Aug 28, 2025 | 28.74 | 28.99 | 28.28 | 28.60 | 28.60 | -0.27% | 12,522 |
| Aug 27, 2025 | 28.76 | 28.88 | 28.52 | 28.68 | 28.68 | -0.62% | 11,212 |
| Aug 26, 2025 | 28.98 | 29.26 | 28.56 | 28.86 | 28.86 | -0.89% | 3,889 |
| Aug 25, 2025 | 28.82 | 29.38 | 28.82 | 29.12 | 29.12 | 1.78% | 14,730 |
| Aug 22, 2025 | 28.54 | 29.10 | 28.29 | 28.61 | 28.61 | -0.31% | 5,464 |
| Aug 21, 2025 | 28.98 | 28.98 | 28.36 | 28.70 | 28.70 | -0.87% | 13,038 |
| Aug 20, 2025 | 28.82 | 29.36 | 28.56 | 28.95 | 28.95 | -1.33% | 269,724 |
| Aug 19, 2025 | 29.50 | 29.64 | 28.98 | 29.34 | 29.34 | 1.27% | 18,672 |
| Aug 18, 2025 | 29.30 | 29.42 | 28.74 | 28.97 | 28.97 | 2.00% | 18,487 |
| Aug 15, 2025 | 28.58 | 28.80 | 28.10 | 28.40 | 28.40 | -2.19% | 115,831 |
| Aug 14, 2025 | 29.10 | 29.34 | 28.74 | 29.04 | 29.04 | -1.39% | 9,666 |
| Aug 13, 2025 | 29.36 | 29.94 | 28.78 | 29.45 | 29.45 | 2.27% | 35,290 |
| Aug 12, 2025 | 28.78 | 29.04 | 28.62 | 28.80 | 28.80 | 1.90% | 11,027 |
| Aug 11, 2025 | 28.52 | 28.74 | 27.95 | 28.26 | 28.26 | -1.85% | 22,172 |
| Aug 8, 2025 | 28.82 | 29.16 | 28.44 | 28.79 | 28.79 | -0.08% | 40,476 |
| Aug 7, 2025 | 28.26 | 29.44 | 27.94 | 28.81 | 28.81 | 4.12% | 15,160 |
| Aug 6, 2025 | 27.56 | 27.90 | 27.20 | 27.68 | 27.68 | 0.32% | 22,432 |
| Aug 5, 2025 | 27.14 | 27.98 | 27.14 | 27.59 | 27.59 | 2.07% | 34,402 |
| Aug 4, 2025 | 26.42 | 27.38 | 26.36 | 27.03 | 27.03 | 4.70% | 42,579 |
| 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 |