AutoStore Holdings Ltd. (FRA:1IG)
Germany
· Delayed Price · Currency is EUR 0.979
+0.029 (3.00%)
Dec 5, 2025, 8:24 PM CET
AutoStore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | - | 5.39% | 500 |
| Dec 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.16% | - |
| Dec 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.27% | - |
| Dec 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.27% | - |
| Dec 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.32% | - |
| Nov 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.27% | - |
| Nov 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.08% | - |
| Nov 26, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.76% | - |
| Nov 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.90% | - |
| Nov 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.43% | - |
| Nov 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.67% | - |
| Nov 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.31% | - |
| Nov 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.27% | - |
| Nov 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.37% | - |
| Nov 17, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -3.96% | 500 |
| Nov 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.28% | - |
| Nov 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.38% | - |
| Nov 12, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -0.71% | 7,350 |
| Nov 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.86% | - |
| Nov 10, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 4.03% | 1,000 |
| Nov 7, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -3.62% | 9,000 |
| Nov 6, 2025 | 0.84 | 0.93 | 0.84 | 0.93 | 0.93 | 13.96% | 21,000 |
| Nov 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.57% | - |
| Nov 4, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.37% | 70 |
| Nov 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.18% | 4,000 |
| Oct 31, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | -2.51% | 2,001 |
| Oct 30, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 5.73% | - |
| Oct 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.19% | - |
| Oct 28, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -0.43% | 250 |
| Oct 27, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.12% | 22,500 |
| Oct 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 6.47% | - |
| Oct 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.49% | - |
| Oct 22, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.26% | - |
| Oct 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.55% | - |
| Oct 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.78% | - |
| Oct 17, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.87% | 57,535 |
| Oct 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.53% | - |
| Oct 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.56% | - |
| Oct 14, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -3.19% | 4,454 |
| Oct 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.36% | - |
| Oct 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | - |
| Oct 9, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -0.68% | 20,500 |
| Oct 8, 2025 | 0.82 | 0.89 | 0.82 | 0.89 | 0.89 | 7.05% | 1,454 |
| Oct 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.78% | - |
| Oct 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.64% | 7,457 |
| Oct 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.73% | - |
| Oct 2, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | 5.46% | 6,828 |
| Oct 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.70% | - |
| Sep 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.61% | - |
| Sep 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.24% | - |
| Sep 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.83% | - |
| Sep 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.85% | - |
| Sep 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 8.36% | - |
| Sep 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.08% | - |
| Sep 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.13% | - |
| Sep 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.06% | - |
| Sep 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.68% | - |
| Sep 17, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.86% | 10,000 |
| Sep 16, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 4.02% | - |
| Sep 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.23% | - |
| Sep 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.04% | - |
| Sep 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | - |
| Sep 10, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 3.50% | 46 |
| Sep 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.13% | - |
| Sep 8, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.13% | 5 |
| Sep 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.39% | - |
| Sep 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.02% | - |
| Sep 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.48% | - |
| Sep 2, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.10% | 1 |
| Sep 1, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | -2.34% | 1 |
| Aug 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.12% | - |
| Aug 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.23% | - |
| Aug 27, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 3.77% | - |
| Aug 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.43% | - |
| Aug 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.78% | 400 |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.75% | - |
| Aug 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.27% | - |
| Aug 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.99% | - |
| Aug 18, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 0.79% | 9 |
| Aug 15, 2025 | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | 5.23% | 10,000 |
| Aug 14, 2025 | 0.64 | 0.76 | 0.64 | 0.73 | 0.73 | 23.79% | 9,800 |
| Aug 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.21% | - |
| Aug 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.26% | 12,500 |
| Aug 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.28% | - |
| Aug 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.09% | 2,000 |
| Aug 7, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -5.02% | 2,000 |
| Aug 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.83% | 30 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.13% | - |
| Aug 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.53% | - |
| Aug 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.50% | - |
| Jul 31, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.08% | - |
| Jul 30, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -6.98% | 20 |
| Jul 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.90% | - |
| Jul 28, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 2.60% | 10,000 |
| Jul 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.83% | - |
| Jul 24, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 6.45% | 12 |
| Jul 23, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 5.00% | 550 |
| Jul 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.50% | - |
| Jul 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | - |