AUTO1 Group SE (VIE:AG1)
Austria · Delayed Price · Currency is EUR 17.58
+1.58 (9.87%)
At close: Feb 26, 2026
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 17.29 | 17.43 | 16.78 | 17.08 | 17.08 | -2.84% | 5,508 |
| Feb 26, 2026 | 16.55 | 17.58 | 16.36 | 17.58 | 17.58 | 9.87% | 5,155 |
| Feb 25, 2026 | 18.98 | 18.98 | 15.98 | 16.00 | 16.00 | -17.91% | 18,374 |
| Feb 24, 2026 | 18.81 | 19.52 | 18.81 | 19.49 | 19.49 | 0.52% | 2,664 |
| Feb 23, 2026 | 19.26 | 19.62 | 19.08 | 19.39 | 19.39 | -0.72% | 3,330 |
| Feb 20, 2026 | 19.36 | 19.53 | 18.98 | 19.53 | 19.53 | 2.25% | 2,864 |
| Feb 19, 2026 | 18.94 | 19.10 | 18.53 | 19.10 | 19.10 | 0.10% | 3,104 |
| Feb 18, 2026 | 18.70 | 19.17 | 18.67 | 19.08 | 19.08 | 2.58% | 4,654 |
| Feb 17, 2026 | 18.51 | 18.61 | 18.16 | 18.60 | 18.60 | -0.43% | 1,095 |
| Feb 16, 2026 | 18.96 | 19.18 | 18.68 | 18.68 | 18.68 | -0.05% | 2,528 |
| Feb 13, 2026 | 19.12 | 19.12 | 18.59 | 18.69 | 18.69 | -2.40% | 4,543 |
| Feb 12, 2026 | 21.60 | 21.60 | 19.15 | 19.15 | 19.15 | -11.51% | - |
| Feb 11, 2026 | 23.16 | 23.16 | 21.36 | 21.64 | 21.64 | -7.76% | 2,024 |
| Feb 10, 2026 | 23.86 | 23.86 | 22.92 | 23.46 | 23.46 | -4.01% | - |
| Feb 9, 2026 | 24.70 | 24.70 | 24.36 | 24.44 | 24.44 | -0.65% | 358 |
| Feb 6, 2026 | 24.40 | 24.60 | 24.30 | 24.60 | 24.60 | -0.65% | - |
| Feb 5, 2026 | 25.98 | 25.98 | 24.38 | 24.76 | 24.76 | -3.88% | 3,580 |
| Feb 4, 2026 | 26.48 | 26.48 | 25.76 | 25.76 | 25.76 | -3.38% | 1,367 |
| Feb 3, 2026 | 29.08 | 29.08 | 26.66 | 26.66 | 26.66 | -6.65% | 1,197 |
| Feb 2, 2026 | 27.54 | 28.56 | 27.54 | 28.56 | 28.56 | 1.93% | 1,790 |
| Jan 30, 2026 | 28.60 | 28.92 | 28.02 | 28.02 | 28.02 | 1.23% | 972 |
| Jan 29, 2026 | 28.92 | 28.92 | 27.68 | 27.68 | 27.68 | -6.68% | 716 |
| Jan 28, 2026 | 30.24 | 30.24 | 29.62 | 29.66 | 29.66 | -1.85% | 546 |
| Jan 27, 2026 | 30.00 | 30.26 | 29.96 | 30.22 | 30.22 | -0.72% | 716 |
| Jan 26, 2026 | 29.74 | 30.44 | 29.62 | 30.44 | 30.44 | 2.49% | 1,222 |
| Jan 23, 2026 | 29.64 | 30.54 | 29.60 | 29.70 | 29.70 | 0.54% | 1,432 |
| Jan 22, 2026 | 28.42 | 29.54 | 28.42 | 29.54 | 29.54 | 5.05% | 574 |
| Jan 21, 2026 | 27.84 | 28.28 | 27.52 | 28.12 | 28.12 | 0.57% | 1,429 |
| Jan 20, 2026 | 28.64 | 28.88 | 27.96 | 27.96 | 27.96 | -3.92% | 913 |
| Jan 19, 2026 | 28.80 | 29.12 | 28.70 | 29.10 | 29.10 | -0.75% | 719 |
| Jan 16, 2026 | 29.38 | 29.70 | 29.02 | 29.32 | 29.32 | -0.34% | 352 |
| Jan 15, 2026 | 29.70 | 30.00 | 29.42 | 29.42 | 29.42 | -0.81% | 552 |
| Jan 14, 2026 | 30.70 | 30.70 | 29.66 | 29.66 | 29.66 | -3.45% | 632 |
| Jan 13, 2026 | 30.72 | 30.96 | 30.60 | 30.72 | 30.72 | - | 459 |
| Jan 12, 2026 | 30.14 | 30.72 | 30.14 | 30.72 | 30.72 | 1.65% | 4 |
| Jan 9, 2026 | 29.72 | 30.24 | 29.72 | 30.22 | 30.22 | 6.71% | 1,966 |
| Jan 8, 2026 | 27.62 | 28.32 | 27.50 | 28.32 | 28.32 | 3.51% | 117 |
| Jan 7, 2026 | 26.84 | 27.36 | 26.46 | 27.36 | 27.36 | 0.81% | 243 |
| Jan 6, 2026 | 27.66 | 27.66 | 26.82 | 27.14 | 27.14 | -2.72% | 1,006 |
| Jan 5, 2026 | 28.38 | 28.84 | 27.90 | 27.90 | 27.90 | -0.92% | 1,569 |
| Jan 2, 2026 | 28.08 | 28.88 | 28.08 | 28.16 | 28.16 | 3.07% | 509 |
| Dec 30, 2025 | 27.68 | 27.68 | 27.32 | 27.32 | 27.32 | -2.43% | 104 |
| Dec 29, 2025 | 27.34 | 28.00 | 27.30 | 28.00 | 28.00 | 3.09% | - |
| Dec 23, 2025 | 26.74 | 27.42 | 26.74 | 27.16 | 27.16 | 1.65% | 710 |
| Dec 22, 2025 | 26.68 | 26.72 | 26.32 | 26.72 | 26.72 | - | - |
| Dec 19, 2025 | 25.54 | 26.72 | 25.54 | 26.72 | 26.72 | 4.29% | - |
| Dec 18, 2025 | 25.02 | 25.62 | 24.64 | 25.62 | 25.62 | 1.67% | - |
| Dec 17, 2025 | 25.82 | 25.96 | 25.20 | 25.20 | 25.20 | -5.55% | - |
| Dec 16, 2025 | 26.88 | 27.06 | 26.60 | 26.68 | 26.68 | -2.49% | 1 |
| Dec 15, 2025 | 26.92 | 27.54 | 26.92 | 27.36 | 27.36 | 1.71% | 124 |