AUTO1 Group SE (LON:0A9L)
London · Delayed Price · Currency is GBP · Price in EUR 29.81
+0.26 (0.86%)
At close: Oct 27, 2025
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 30.20 | 30.48 | 29.84 | 30.00 | 30.00 | -0.14% | 111,963 |
| 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 |
| Oct 2, 2025 | 29.52 | 30.70 | 29.52 | 30.49 | 30.49 | 8.42% | 48,093 |
| Oct 1, 2025 | 28.74 | 29.58 | 27.02 | 28.12 | 28.12 | -2.91% | 163,442 |
| Sep 30, 2025 | 28.24 | 29.62 | 28.24 | 28.96 | 28.96 | 2.78% | 36,429 |
| Sep 29, 2025 | 28.54 | 28.54 | 27.82 | 28.18 | 28.18 | -0.68% | 44,615 |
| Sep 26, 2025 | 28.98 | 29.18 | 27.52 | 28.37 | 28.37 | -2.32% | 53,781 |
| Sep 25, 2025 | 29.26 | 29.26 | 28.50 | 29.05 | 29.05 | 2.88% | 51,564 |
| Sep 24, 2025 | 28.30 | 29.20 | 27.88 | 28.23 | 28.23 | -0.50% | 25,910 |
| Sep 23, 2025 | 28.92 | 28.98 | 27.96 | 28.38 | 28.38 | -0.29% | 40,985 |
| Sep 22, 2025 | 28.32 | 28.78 | 27.94 | 28.46 | 28.46 | -0.70% | 5,387 |
| Sep 19, 2025 | 28.96 | 29.60 | 28.02 | 28.66 | 28.66 | -1.96% | 45,091 |
| Sep 18, 2025 | 28.98 | 30.14 | 28.94 | 29.23 | 29.23 | 3.37% | 91,666 |
| 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 |