AUTO1 Group SE (VIE:AG1)
Austria · Delayed Price · Currency is EUR 21.34
-0.76 (-3.44%)
Last updated: Sep 2, 2026, 4:58 PM CET
VIE:AG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 20.60 | 21.58 | 19.63 | 21.34 | 21.34 | -3.44% | 11,826 |
| Sep 1, 2026 | 21.84 | 22.10 | 21.82 | 22.10 | 22.10 | -1.69% | 1,223 |
| Aug 31, 2026 | 22.26 | 22.48 | 22.14 | 22.48 | 22.48 | 2.55% | 2,998 |
| Aug 28, 2026 | 22.06 | 22.06 | 21.58 | 21.92 | 21.92 | -0.99% | 860 |
| Aug 27, 2026 | 22.38 | 22.38 | 22.04 | 22.14 | 22.14 | -1.16% | - |
| Aug 26, 2026 | 21.86 | 22.40 | 21.86 | 22.40 | 22.40 | 3.90% | 494 |
| Aug 25, 2026 | 21.38 | 21.78 | 21.26 | 21.56 | 21.56 | 1.99% | 2,318 |
| Aug 24, 2026 | 21.02 | 21.32 | 21.02 | 21.14 | 21.14 | -0.28% | - |
| Aug 21, 2026 | 20.68 | 21.20 | 20.68 | 21.20 | 21.20 | 2.12% | 1,290 |
| Aug 20, 2026 | 20.10 | 20.76 | 19.97 | 20.76 | 20.76 | 2.77% | 2,690 |
| Aug 19, 2026 | 20.42 | 20.42 | 19.94 | 20.20 | 20.20 | -3.44% | 1,988 |
| Aug 18, 2026 | 21.26 | 21.26 | 20.82 | 20.92 | 20.92 | 0.97% | 430 |
| Aug 17, 2026 | 21.24 | 21.24 | 20.72 | 20.72 | 20.72 | -2.72% | 1,290 |
| Aug 14, 2026 | 21.46 | 21.50 | 21.30 | 21.30 | 21.30 | -0.75% | 860 |
| Aug 13, 2026 | 21.58 | 21.76 | 21.34 | 21.46 | 21.46 | -0.46% | 1,731 |
| Aug 12, 2026 | 21.36 | 21.56 | 21.24 | 21.56 | 21.56 | 0.56% | 1,720 |
| Aug 11, 2026 | 21.04 | 21.44 | 21.04 | 21.44 | 21.44 | 1.61% | 1,352 |
| Aug 10, 2026 | 21.64 | 21.70 | 21.06 | 21.10 | 21.10 | -2.22% | 1,076 |
| Aug 7, 2026 | 21.10 | 22.10 | 21.10 | 21.58 | 21.58 | 2.76% | 1,630 |
| Aug 6, 2026 | 22.30 | 22.30 | 20.92 | 21.00 | 21.00 | -6.42% | 3,003 |
| Aug 5, 2026 | 23.58 | 23.58 | 22.44 | 22.44 | 22.44 | -3.19% | 2,227 |
| Aug 4, 2026 | 23.44 | 23.50 | 22.44 | 23.18 | 23.18 | -0.17% | 4,396 |
| Aug 3, 2026 | 23.08 | 23.22 | 22.44 | 23.22 | 23.22 | 1.75% | 2,231 |
| Jul 31, 2026 | 22.78 | 23.40 | 22.78 | 22.82 | 22.82 | 2.24% | 1,767 |
| Jul 30, 2026 | 23.12 | 23.12 | 21.82 | 22.32 | 22.32 | -2.70% | 2,908 |
| Jul 29, 2026 | 21.62 | 23.00 | 21.28 | 22.94 | 22.94 | -4.58% | 4,534 |
| Jul 28, 2026 | 24.76 | 24.76 | 23.78 | 24.04 | 24.04 | -3.14% | 3,257 |
| Jul 27, 2026 | 24.94 | 24.94 | 24.58 | 24.82 | 24.82 | 4.11% | 1,333 |
| Jul 24, 2026 | 23.26 | 24.08 | 23.26 | 23.84 | 23.84 | 2.94% | 1,199 |
| Jul 23, 2026 | 23.84 | 23.84 | 22.72 | 23.16 | 23.16 | -3.82% | 1,056 |
| Jul 22, 2026 | 24.10 | 24.12 | 23.84 | 24.08 | 24.08 | -0.91% | 662 |
| Jul 21, 2026 | 25.20 | 25.20 | 24.10 | 24.30 | 24.30 | -3.95% | 2,426 |
| Jul 20, 2026 | 25.54 | 25.74 | 25.30 | 25.30 | 25.30 | -0.32% | 156 |
| Jul 17, 2026 | 25.82 | 25.82 | 25.16 | 25.38 | 25.38 | -2.83% | 967 |
| Jul 16, 2026 | 25.58 | 26.12 | 25.58 | 26.12 | 26.12 | 2.11% | 1,882 |
| Jul 15, 2026 | 25.28 | 25.70 | 25.08 | 25.58 | 25.58 | 1.35% | 1,618 |
| Jul 14, 2026 | 24.26 | 25.36 | 23.74 | 25.24 | 25.24 | 1.53% | 3,037 |
| Jul 13, 2026 | 25.00 | 25.26 | 24.66 | 24.86 | 24.86 | -1.27% | 1,559 |
| Jul 10, 2026 | 24.78 | 25.18 | 24.78 | 25.18 | 25.18 | 1.12% | 1,440 |
| Jul 9, 2026 | 24.56 | 24.90 | 24.56 | 24.90 | 24.90 | 2.22% | 1,050 |
| Jul 8, 2026 | 25.02 | 25.10 | 24.18 | 24.36 | 24.36 | -4.40% | 3,113 |
| Jul 7, 2026 | 25.82 | 26.04 | 25.46 | 25.48 | 25.48 | -1.24% | 2,081 |
| Jul 6, 2026 | 25.88 | 26.46 | 25.62 | 25.80 | 25.80 | 1.57% | 4,438 |
| Jul 3, 2026 | 24.98 | 25.52 | 24.86 | 25.40 | 25.40 | 4.53% | 2,456 |
| Jul 2, 2026 | 23.80 | 24.36 | 23.62 | 24.30 | 24.30 | 0.91% | 2,385 |
| Jul 1, 2026 | 23.26 | 24.08 | 23.10 | 24.08 | 24.08 | 3.08% | 4,582 |
| Jun 30, 2026 | 23.70 | 23.70 | 22.86 | 23.36 | 23.36 | 0.34% | 3,597 |
| Jun 29, 2026 | 23.40 | 23.82 | 23.28 | 23.28 | 23.28 | -0.68% | 1,553 |
| Jun 26, 2026 | 23.92 | 23.94 | 23.44 | 23.44 | 23.44 | -4.95% | 5,474 |
| Jun 25, 2026 | 24.74 | 25.18 | 24.52 | 24.66 | 24.66 | 1.23% | 5,804 |