AUTO1 Group SE (ATOGF)
OTCMKTS
· Delayed Price · Currency is USD
21.28
-1.92 (-8.28%)
May 1, 2025, 4:00 PM EDT
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | 300 |
| May 1, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 30, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 29, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 28, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 25, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 24, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 23, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 22, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 21, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 17, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 16, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 15, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 14, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 11, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 10, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 9, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 8, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | 66 |
| Apr 7, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | 1 |
| Apr 4, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 3, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Apr 2, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -5.47% | 4,500 |
| Apr 1, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - | - |
| Mar 31, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - | - |
| Mar 28, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -7.93% | 150 |
| Mar 27, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | - |
| Mar 26, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | - |
| Mar 25, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | - |
| Mar 24, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | 65 |
| Mar 21, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | - |
| Mar 20, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | - |
| Mar 19, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | - |
| Mar 18, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | - |
| Mar 17, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.74% | 100 |
| Mar 14, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - | - |
| Mar 13, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - | - |
| Mar 12, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - | - |
| Mar 11, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - | 10 |
| Mar 7, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -2.92% | 125 |
| Mar 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Mar 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Mar 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Mar 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Feb 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 50 |
| Feb 27, 2025 | 25.29 | 25.29 | 25.00 | 25.00 | 25.00 | 7.53% | 643 |
| Feb 26, 2025 | 23.25 | 23.25 | 23.20 | 23.25 | 23.25 | 21.09% | 225 |
| Feb 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Feb 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Feb 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Feb 20, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |