Skip to main content
AUTO1 Group SE (ETR:AG1)
Germany flag Germany · Delayed Price · Currency is EUR
15.80
-0.14 (-0.88%)
At close: Mar 6, 2026

AUTO1 Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.1516.3515.5615.8015.80-0.88%592,899
Mar 5, 202616.2416.4615.7015.9415.94-2.63%1,026,642
Mar 4, 202615.6716.5015.2016.3716.374.47%775,575
Mar 3, 202615.8015.8815.2415.6715.67-2.00%1,054,594
Mar 2, 202616.3416.7115.7515.9915.99-7.03%1,075,292
Feb 27, 202617.5117.5816.7017.2017.20-2.05%2,595,620
Feb 26, 202616.2817.6616.2017.5617.5610.65%1,816,796
Feb 25, 202619.4119.8915.8115.8715.87-18.20%3,865,987
Feb 24, 202619.1419.5618.6919.4019.400.62%1,270,385
Feb 23, 202619.3019.7818.9819.2819.28-1.33%1,023,352
Feb 20, 202619.2519.5918.7419.5419.542.14%777,735
Feb 19, 202619.0019.2218.4719.1319.130.74%1,248,534
Feb 18, 202618.9419.3518.5518.9918.991.77%808,073
Feb 17, 202618.5218.6918.0018.6618.66-0.21%448,469
Feb 16, 202619.0419.2718.5718.7018.70-0.69%519,601
Feb 13, 202619.2119.2418.3618.8318.83-1.98%1,216,347
Feb 12, 202621.8621.9019.1519.2119.21-11.64%1,200,900
Feb 11, 202623.4023.4421.0421.7421.74-7.41%1,105,890
Feb 10, 202624.0624.1022.6423.4823.48-3.61%772,877
Feb 9, 202624.5224.9224.2024.3624.36-0.57%361,504
Feb 6, 202624.6624.7024.0024.5024.50-0.89%408,257
Feb 5, 202625.9026.2024.3424.7224.72-3.21%457,844
Feb 4, 202626.5026.6825.5225.5425.54-3.98%430,920
Feb 3, 202629.1429.3026.5826.6026.60-8.15%556,795
Feb 2, 202627.3029.2027.3028.9628.963.80%426,420
Jan 30, 202629.0229.4627.8627.9027.901.45%303,376
Jan 29, 202629.0029.0227.4027.5027.50-5.56%384,944
Jan 28, 202630.6630.6629.1229.1229.12-3.58%436,490
Jan 27, 202630.3030.5429.8230.2030.20-0.79%214,778
Jan 26, 202629.8030.4429.4430.4430.441.94%286,900
Jan 23, 202629.4030.7829.4029.8629.861.15%484,992
Jan 22, 202628.6229.5628.3029.5229.525.65%394,673
Jan 21, 202627.9828.3227.4827.9427.94-0.21%252,236
Jan 20, 202628.8828.9427.9028.0028.00-3.71%242,212
Jan 19, 202628.9029.3028.6629.0829.08-1.49%201,925
Jan 16, 202629.3229.8428.9429.5229.520.54%216,293
Jan 15, 202629.7030.0629.1629.3629.36-0.68%283,896
Jan 14, 202630.8630.8629.5629.5629.56-3.52%248,800
Jan 13, 202630.5631.0230.5630.6430.640.46%303,077
Jan 12, 202630.2030.7429.9830.5030.501.33%427,638
Jan 9, 202628.9830.4828.9430.1030.106.21%681,433
Jan 8, 202627.5828.4027.3428.3428.342.53%275,516
Jan 7, 202627.0427.6426.3627.6427.642.37%419,885
Jan 6, 202627.7827.7826.6027.0027.00-3.02%323,330
Jan 5, 202628.2828.8827.8427.8427.84-0.93%293,621
Jan 2, 202627.9029.0627.8428.1028.102.93%444,745
Dec 30, 202527.7027.9227.2427.3027.30-2.08%169,676
Dec 29, 202527.2828.0627.1027.8827.882.58%287,970
Dec 23, 202526.6027.5626.5627.1827.182.33%260,129
Dec 22, 202526.7026.7426.2226.5626.56-0.52%210,928
Dec 19, 202525.6226.8425.5226.7026.704.46%608,933
Dec 18, 202524.8625.6624.4425.5625.562.00%558,654
Dec 17, 202526.3626.3625.0625.0625.06-6.00%519,008
Dec 16, 202526.9027.2026.4826.6626.66-2.34%311,930
Dec 15, 202527.1027.6226.8627.3027.301.11%396,163
Dec 12, 202526.3027.0426.2627.0027.003.69%611,439
Dec 11, 202525.3426.1425.0826.0426.042.36%336,895
Dec 10, 202525.0225.6625.0225.4425.441.19%423,478
Dec 9, 202524.1825.1823.9425.1425.143.71%367,209
Dec 8, 202524.8225.1624.0824.2424.241.51%321,057
Dec 5, 202524.1024.3023.6023.8823.88-0.25%363,067
Dec 4, 202524.9425.0023.6423.9423.94-2.60%298,321
Dec 3, 202523.6624.5823.6624.5824.584.77%546,617
Dec 2, 202523.6023.7223.0623.4623.46-0.93%324,494
Dec 1, 202524.2024.7223.1223.6823.68-2.31%475,762
Nov 28, 202523.5424.3823.2224.2424.243.06%400,754
Nov 27, 202523.5223.6422.8623.5223.52-0.84%339,503
Nov 26, 202523.9824.0823.2023.7223.72-0.42%386,325
Nov 25, 202523.7023.8223.2623.8223.820.76%210,527
Nov 24, 202523.4023.9023.1023.6423.641.03%740,482
Nov 21, 202523.1223.5222.7623.4023.40-1.43%589,761
Nov 20, 202524.5624.6023.5823.7423.74-2.55%509,966
Nov 19, 202524.8624.9424.0624.3624.36-2.48%365,009
Nov 18, 202524.7425.1424.5024.9824.98-2.80%493,858
Nov 17, 202525.9426.1825.2825.7025.70-0.08%397,321
Nov 14, 202525.5225.7824.3625.7225.72-673,938
Nov 13, 202526.8627.2025.7225.7225.72-3.89%547,697
Nov 12, 202525.5427.0425.5426.7626.765.35%476,134
Nov 11, 202525.9626.3225.3225.4025.40-1.78%307,724
Nov 10, 202525.7626.0025.2425.8625.864.36%419,340
Nov 7, 202526.1026.4824.5624.7824.78-4.32%600,186
Nov 6, 202527.8427.8424.6625.9025.90-7.50%1,935,969
Nov 5, 202529.8231.3627.7428.0028.00-4.04%1,070,734
Nov 4, 202530.4630.5429.1829.1829.18-6.59%467,955
Nov 3, 202530.6031.3830.5231.2431.242.63%322,511
Oct 31, 202530.3630.5829.7230.4430.440.33%415,973
Oct 30, 202530.0030.8029.8030.3430.340.73%308,693
Oct 29, 202530.1830.5029.8630.1230.120.40%262,771
Oct 28, 202529.9230.3029.5030.0030.00-457,084
Oct 27, 202530.1030.2229.4230.0030.000.40%555,786
Oct 24, 202529.5629.8829.0829.8829.881.63%399,158
Oct 23, 202530.4230.5629.0829.4029.40-2.00%770,781
Oct 22, 202529.7030.4029.7030.0030.000.67%477,129
Oct 21, 202529.9430.2629.5629.8029.800.47%669,756
Oct 20, 202528.7429.7228.7429.6629.664.00%248,244
Oct 17, 202528.7429.5028.3228.5228.52-2.33%482,754
Oct 16, 202528.4829.3628.2229.2029.202.24%200,900
Oct 15, 202527.4628.9027.3828.5628.565.00%368,694
Oct 14, 202527.7427.7426.9827.2027.20-3.00%276,902
Oct 13, 202528.5028.9427.5228.0428.04-1.61%306,815