AUTO1 Group SE (SWX:AG1)
Switzerland · Delayed Price · Currency is CHF 16.15
-0.60 (-3.58%)
At close: Oct 22, 2026
SWX:AG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -3.58% | - |
| Oct 21, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Oct 20, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 3.46% | - |
| Oct 19, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 8.44% | - |
| Oct 16, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | - |
| Oct 15, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | - |
| Oct 14, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | - |
| Oct 13, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | - |
| Oct 12, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | - |
| Oct 9, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.47% | - |
| Oct 8, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - | - |
| Oct 7, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - | - |
| Oct 6, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - | - |
| Oct 5, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -14.89% | - |
| Oct 2, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - | - |
| Oct 1, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - | - |
| Sep 30, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - | - |
| Sep 29, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.46% | - |
| Sep 28, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | - |
| Sep 25, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | - |
| Sep 24, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -6.25% | - |
| Sep 23, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - | - |
| Sep 22, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - | - |
| Sep 21, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - | - |
| Sep 18, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - | - |
| Sep 17, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - | - |
| Sep 16, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - | - |
| Sep 15, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -7.56% | - |
| Sep 14, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Sep 11, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Sep 10, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Sep 9, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Sep 8, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Sep 7, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Sep 4, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Sep 3, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Sep 2, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Sep 1, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 4.55% | - |
| Aug 31, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Aug 28, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Aug 27, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Aug 26, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Aug 25, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Aug 24, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Aug 21, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Aug 20, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Aug 19, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -4.72% | - |
| Aug 18, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - | - |
| Aug 17, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - | - |
| Aug 14, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - | - |