AUTO1 Group SE (VIE:AG1)
Austria · Delayed Price · Currency is EUR 23.70
-0.12 (-0.50%)
At close: Dec 5, 2025
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.08 | 24.22 | 23.70 | 23.70 | 23.70 | -0.50% | 3 |
| Dec 4, 2025 | 24.70 | 24.70 | 23.82 | 23.82 | 23.82 | -2.70% | 2 |
| Dec 3, 2025 | 23.94 | 24.48 | 23.86 | 24.48 | 24.48 | 4.88% | 508 |
| Dec 2, 2025 | 23.46 | 23.56 | 23.28 | 23.34 | 23.34 | -2.10% | 357 |
| Dec 1, 2025 | 24.58 | 24.58 | 23.18 | 23.84 | 23.84 | -1.73% | 358 |
| Nov 28, 2025 | 23.42 | 24.26 | 23.40 | 24.26 | 24.26 | 3.68% | 5 |
| Nov 27, 2025 | 23.02 | 23.52 | 23.02 | 23.40 | 23.40 | -0.26% | 1,703 |
| Nov 26, 2025 | 23.94 | 23.94 | 23.42 | 23.46 | 23.46 | -0.93% | 6 |
| Nov 25, 2025 | 23.70 | 23.74 | 23.44 | 23.68 | 23.68 | 0.34% | 714 |
| Nov 24, 2025 | 23.26 | 23.60 | 23.26 | 23.60 | 23.60 | 0.60% | 708 |
| Nov 21, 2025 | 23.24 | 23.46 | 23.08 | 23.46 | 23.46 | -1.59% | 4 |
| Nov 20, 2025 | 24.48 | 24.48 | 23.68 | 23.84 | 23.84 | -2.77% | 1,515 |
| Nov 19, 2025 | 24.72 | 24.72 | 24.22 | 24.52 | 24.52 | -1.13% | 717 |
| Nov 18, 2025 | 24.94 | 25.06 | 24.78 | 24.80 | 24.80 | -3.58% | 1,781 |
| Nov 17, 2025 | 25.98 | 25.98 | 25.30 | 25.72 | 25.72 | 0.55% | 710 |
| Nov 14, 2025 | 25.56 | 25.58 | 24.50 | 25.58 | 25.58 | -1.16% | 1,604 |
| Nov 13, 2025 | 27.00 | 27.12 | 25.88 | 25.88 | 25.88 | -3.29% | 821 |
| Nov 12, 2025 | 25.60 | 26.84 | 25.60 | 26.76 | 26.76 | 5.11% | 151 |
| Nov 11, 2025 | 26.10 | 26.20 | 25.40 | 25.46 | 25.46 | -1.77% | 926 |
| Nov 10, 2025 | 25.68 | 25.92 | 25.36 | 25.92 | 25.92 | 4.85% | 463 |
| Nov 7, 2025 | 26.30 | 26.30 | 24.72 | 24.72 | 24.72 | -6.65% | 2,137 |
| Nov 6, 2025 | 25.38 | 26.48 | 25.30 | 26.48 | 26.48 | -7.22% | 1,878 |
| Nov 5, 2025 | 29.82 | 31.10 | 28.08 | 28.54 | 28.54 | -2.59% | 8,194 |
| Nov 4, 2025 | 30.18 | 30.18 | 29.30 | 29.30 | 29.30 | -6.09% | 671 |
| Nov 3, 2025 | 30.68 | 31.22 | 30.68 | 31.20 | 31.20 | 2.30% | 15 |
| Oct 31, 2025 | 30.08 | 30.54 | 29.88 | 30.50 | 30.50 | - | 897 |
| Oct 30, 2025 | 29.90 | 30.68 | 29.90 | 30.50 | 30.50 | 1.53% | 2,184 |
| Oct 29, 2025 | 30.38 | 30.38 | 29.94 | 30.04 | 30.04 | 0.27% | 366 |
| Oct 28, 2025 | 29.94 | 30.14 | 29.58 | 29.96 | 29.96 | 0.40% | 1,095 |
| Oct 27, 2025 | 30.14 | 30.14 | 29.58 | 29.84 | 29.84 | 0.27% | 351 |
| Oct 24, 2025 | 29.48 | 29.76 | 29.36 | 29.76 | 29.76 | 1.36% | 383 |
| Oct 23, 2025 | 30.52 | 30.52 | 29.30 | 29.36 | 29.36 | -2.13% | 2,492 |
| Oct 22, 2025 | 29.90 | 30.36 | 29.90 | 30.00 | 30.00 | 0.74% | 859 |
| Oct 21, 2025 | 30.14 | 30.14 | 29.78 | 29.78 | 29.78 | 0.74% | 2,210 |
| Oct 20, 2025 | 28.84 | 29.56 | 28.84 | 29.56 | 29.56 | 3.36% | 531 |
| Oct 17, 2025 | 28.68 | 29.34 | 28.60 | 28.60 | 28.60 | -2.46% | 361 |
| Oct 16, 2025 | 28.40 | 29.32 | 28.40 | 29.32 | 29.32 | 2.23% | 6 |
| Oct 15, 2025 | 27.40 | 28.68 | 27.40 | 28.68 | 28.68 | 5.67% | 2,208 |
| Oct 14, 2025 | 27.38 | 27.52 | 27.10 | 27.14 | 27.14 | -2.72% | - |
| Oct 13, 2025 | 28.62 | 28.62 | 27.66 | 27.90 | 27.90 | -2.92% | 128 |
| Oct 10, 2025 | 29.40 | 29.40 | 28.74 | 28.74 | 28.74 | -4.20% | 873 |
| Oct 9, 2025 | 30.38 | 30.38 | 30.00 | 30.00 | 30.00 | -1.77% | 246 |
| Oct 8, 2025 | 30.68 | 31.08 | 30.54 | 30.54 | 30.54 | -0.65% | 710 |
| Oct 7, 2025 | 30.32 | 30.90 | 30.32 | 30.74 | 30.74 | 0.85% | 904 |
| Oct 6, 2025 | 31.04 | 31.38 | 30.34 | 30.48 | 30.48 | -0.65% | 1,065 |
| Oct 3, 2025 | 30.90 | 30.94 | 30.64 | 30.68 | 30.68 | 2.33% | 436 |
| Oct 2, 2025 | 30.26 | 30.62 | 29.98 | 29.98 | 29.98 | 1.56% | 355 |
| Oct 1, 2025 | 28.28 | 29.52 | 27.00 | 29.52 | 29.52 | 2.07% | 3,687 |
| Sep 30, 2025 | 28.24 | 29.52 | 28.24 | 28.92 | 28.92 | 2.55% | 2,130 |
| Sep 29, 2025 | 28.50 | 28.50 | 27.88 | 28.20 | 28.20 | 0.36% | 1,608 |