Skip to main content
AUTO1 Group SE (BIT:1AG1)
Italy flag Italy · Delayed Price · Currency is EUR
24.10
+1.14 (4.97%)
At close: Dec 3, 2025

AUTO1 Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8623.8623.8623.8623.86-0.83%-
Dec 4, 202524.0624.0624.0624.0624.06-0.17%-
Dec 3, 202524.1024.1024.1024.1024.104.97%-
Dec 2, 202522.9622.9622.9622.9622.96-4.25%-
Dec 1, 202523.9823.9823.9823.9823.98-5.89%-
Nov 28, 202525.4825.4825.4825.4825.489.17%-
Nov 27, 202523.3423.3423.3423.3423.340.95%-
Nov 26, 202524.0224.0224.0223.1223.12-1.78%10
Nov 25, 202523.5423.5423.5423.5423.54-1.42%-
Nov 24, 202523.8823.8823.8823.8823.884.74%-
Nov 21, 202522.8022.8022.8022.8022.80-5.39%-
Nov 20, 202524.1024.1024.1024.1024.10-2.19%-
Nov 19, 202524.6424.6424.6424.6424.64-1.12%-
Nov 18, 202524.9224.9224.9224.9224.92-2.04%-
Nov 17, 202525.4425.4425.4425.4425.441.19%-
Nov 14, 202524.5624.5624.5625.1425.14-4.41%15
Nov 13, 202526.3026.3026.3026.3026.30-0.38%-
Nov 12, 202526.4026.4026.4026.4026.403.37%-
Nov 11, 202525.5425.5425.5425.5425.54--
Nov 10, 202525.5425.5425.5425.5425.542.57%-
Nov 7, 202525.0025.0025.0024.9024.90-4.30%50
Nov 6, 202526.9626.9626.9626.0226.02-7.40%112
Nov 5, 202529.7629.7629.7628.1028.10-5.58%15
Nov 4, 202529.7629.7629.7629.7629.76-3.12%-
Nov 3, 202531.9031.9031.9030.7230.721.05%12
Oct 31, 202530.6430.6430.6430.4030.40-0.13%10
Oct 30, 202530.4430.4430.4430.4430.441.87%-
Oct 29, 202529.8829.8829.8829.8829.88-0.47%-
Oct 28, 202530.0230.0230.0230.0230.021.28%-
Oct 27, 202529.6429.6429.6429.6429.640.88%-
Oct 24, 202529.3829.3829.3829.3829.38-0.34%-
Oct 23, 202529.4829.4829.4829.4829.48-2.12%-
Oct 22, 202530.1230.1230.1230.1230.121.76%-
Oct 21, 202529.6029.6029.6029.6029.600.41%-
Oct 20, 202529.4829.4829.4829.4829.481.80%-
Oct 17, 202528.9628.9628.9628.9628.960.49%-
Oct 16, 202528.8228.8228.8228.8228.82-1.10%-
Oct 15, 202528.8028.8028.8029.1429.146.12%16
Oct 14, 202528.5228.5228.5227.4627.46-0.87%28
Oct 13, 202527.7027.7027.7027.7027.70-5.53%-
Oct 10, 202529.3229.3229.3229.3229.32-1.68%-
Oct 9, 202529.8229.8229.8229.8229.82-3.99%-
Oct 8, 202531.9431.9431.9431.0631.060.65%100
Oct 7, 202531.7431.7431.7430.8630.860.98%15
Oct 6, 202530.5630.5630.5630.5630.560.20%-
Oct 3, 202530.5030.5030.5030.5030.502.21%-
Oct 2, 202530.2430.3230.2429.8429.842.68%548
Oct 1, 202529.0629.0629.0629.0629.060.76%-
Sep 30, 202528.8428.8428.8428.8428.842.49%-
Sep 29, 202528.1428.1428.1428.1428.14-0.14%-
Sep 26, 202528.1828.1828.1828.1828.18-2.15%-
Sep 25, 202528.8028.8028.8028.8028.800.28%-
Sep 24, 202528.7228.7228.7228.7228.721.63%-
Sep 23, 202528.2628.2628.2628.2628.26-0.49%-
Sep 22, 202528.2428.2428.2428.4028.400.50%273
Sep 19, 202528.1828.1828.1828.2628.26-2.82%263
Sep 18, 202529.0029.0029.0029.0829.082.83%700
Sep 17, 202528.2828.2828.2828.2828.280.93%-
Sep 16, 202528.0228.0228.0228.0228.022.86%-
Sep 15, 202527.2427.2427.2427.2427.240.81%-
Sep 12, 202527.0227.0227.0227.0227.021.58%-
Sep 11, 202526.6026.6026.6026.6026.60-0.37%-
Sep 10, 202526.7026.7026.7026.7026.70--
Sep 9, 202526.7026.7026.7026.7026.700.23%-
Sep 8, 202527.4427.4427.4426.6426.641.52%233
Sep 5, 202526.2426.2426.2426.2426.240.23%-
Sep 4, 202526.1826.1826.1826.1826.180.54%-
Sep 3, 202526.0426.0426.0426.0426.04-3.41%-
Sep 2, 202526.9626.9626.9626.9626.96-6.52%-
Sep 1, 202528.8428.8428.8428.8428.84-0.14%-
Aug 29, 202528.8828.8828.8828.8828.880.77%-
Aug 28, 202528.6628.6628.6628.6628.66-0.07%-
Aug 27, 202528.6828.6828.6828.6828.68-0.62%-
Aug 26, 202528.8628.8628.8628.8628.86-0.07%-
Aug 25, 202528.8828.8828.8828.8828.881.48%-
Aug 22, 202528.4628.4628.4628.4628.46-1.04%-
Aug 21, 202528.7628.7628.7628.7628.76-0.83%-
Aug 20, 202529.0029.0029.0029.0029.00-1.23%-
Aug 19, 202529.3629.3629.3629.3629.361.31%-
Aug 18, 202528.3028.3028.3028.9828.980.56%15
Aug 14, 202528.8228.8228.8228.8228.82-1.30%-
Aug 13, 202529.2029.2029.2029.2029.201.74%-
Aug 12, 202528.7028.7028.7028.7028.701.27%-
Aug 11, 202528.9428.9428.9428.3428.34-1.73%15
Aug 8, 202528.8428.8428.8428.8428.84-0.21%-
Aug 7, 202528.9028.9028.9028.9028.904.94%-
Aug 6, 202527.5427.5427.5427.5427.54-0.51%-
Aug 5, 202527.9627.9627.9627.6827.682.67%30
Aug 4, 202526.9626.9626.9626.9626.964.09%-
Aug 1, 202525.9025.9025.9025.9025.90-2.92%-
Jul 31, 202526.6826.6826.6826.6826.685.96%-
Jul 30, 202525.1825.1825.1825.1825.181.04%-
Jul 29, 202524.9224.9224.9224.9224.92-1.19%-
Jul 28, 202525.2225.2225.2225.2225.221.12%-
Jul 25, 202524.9424.9424.9424.9424.94-0.32%-
Jul 24, 202525.0225.0225.0225.0225.021.46%-
Jul 23, 202524.6624.6624.6624.6624.660.90%-
Jul 22, 202524.4424.4424.4424.4424.44-0.89%-
Jul 21, 202524.6624.6624.6624.6624.66-3.45%-
Jul 18, 202525.5425.5425.5425.5425.54-1.01%-