Skip to main content
AUTO1 Group SE (ETR:AG1)
Germany flag Germany · Delayed Price · Currency is EUR
18.08
-0.02 (-0.11%)
Apr 28, 2026, 5:35 PM CET

AUTO1 Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.0118.1817.7118.04--0.33%159,200
Apr 27, 202618.4718.4718.0318.1018.10-0.71%307,315
Apr 24, 202618.5718.7018.1418.2318.23-2.41%348,157
Apr 23, 202619.0019.1018.5818.6818.68-2.35%380,558
Apr 22, 202619.9819.9819.0019.1319.13-2.40%445,512
Apr 21, 202619.6720.0019.2319.6019.600.67%477,277
Apr 20, 202620.5220.7619.3319.4719.47-7.81%978,165
Apr 17, 202620.2021.6020.0021.1221.124.35%438,156
Apr 16, 202620.3220.8019.6720.2420.240.90%775,052
Apr 15, 202619.0920.2018.9020.0620.065.52%700,494
Apr 14, 202618.9019.1918.5719.0119.012.54%561,536
Apr 13, 202618.0618.7618.0418.5418.54-1.12%824,117
Apr 10, 202618.3618.8918.0618.7518.754.75%887,925
Apr 9, 202616.0817.9615.7817.9017.9010.49%1,167,710
Apr 8, 202616.0017.0015.8516.2016.2010.73%1,019,661
Apr 7, 202615.4515.6414.5814.6314.63-5.31%817,289
Apr 2, 202615.1815.8215.0515.4515.45-3.44%600,865
Apr 1, 202616.0016.2614.7416.0016.006.81%1,161,090
Mar 31, 202615.3015.7014.7014.9814.98-2.22%818,451
Mar 30, 202615.3915.3914.9515.3215.32-1.29%529,877
Mar 27, 202615.9615.9915.3215.5215.52-1.59%489,277
Mar 26, 202616.2816.3415.5715.7715.77-2.53%511,706
Mar 25, 202616.6316.7516.0016.1816.181.31%442,645
Mar 24, 202616.3816.8715.9715.9715.97-1.72%576,273
Mar 23, 202614.6516.5214.4616.2516.256.77%1,115,421
Mar 20, 202615.4015.7415.0015.2215.221.06%1,397,648
Mar 19, 202616.7616.8314.9215.0615.06-11.26%935,336
Mar 18, 202617.2517.6016.9016.9716.97-0.93%517,305
Mar 17, 202616.7617.1316.3417.1317.132.15%542,940
Mar 16, 202616.7717.2316.2016.7716.772.82%1,001,425
Mar 13, 202616.0016.7515.7216.3116.310.80%815,060
Mar 12, 202616.3516.3815.5616.1816.18-0.92%1,180,103
Mar 11, 202616.8016.8116.1716.3316.33-2.57%611,193
Mar 10, 202616.1716.9716.1416.7616.767.85%634,150
Mar 9, 202615.4015.8415.1815.5415.54-1.65%580,345
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%397,333
Dec 12, 202526.3027.0426.2627.0027.003.69%611,454
Dec 11, 202525.3426.1425.0826.0426.042.36%336,895
Dec 10, 202525.0225.6625.0225.4425.441.19%423,641
Dec 9, 202524.1825.1823.9425.1425.143.71%368,209
Dec 8, 202524.8225.1624.0824.2424.241.51%321,087
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