AUTO1 Group SE (FRA:AG1)
Germany
· Delayed Price · Currency is EUR 24.32
+1.28 (5.56%)
At close: Dec 3, 2025
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.98 | 25.02 | 24.00 | 24.00 | 24.00 | -1.32% | 1,743 |
| Dec 3, 2025 | 23.62 | 24.32 | 23.62 | 24.32 | 24.32 | 5.56% | 1,020 |
| Dec 2, 2025 | 23.50 | 23.56 | 23.04 | 23.04 | 23.04 | -2.46% | 610 |
| Dec 1, 2025 | 23.62 | 24.04 | 23.62 | 23.62 | 23.62 | -3.43% | 1,667 |
| Nov 28, 2025 | 23.58 | 24.46 | 23.58 | 24.46 | 24.46 | 3.73% | 414 |
| Nov 27, 2025 | 23.04 | 23.60 | 23.04 | 23.58 | 23.58 | -1.26% | 5,235 |
| Nov 26, 2025 | 23.86 | 23.88 | 23.86 | 23.88 | 23.88 | - | 32 |
| Nov 25, 2025 | 23.76 | 23.88 | 23.66 | 23.88 | 23.88 | 0.76% | 685 |
| Nov 24, 2025 | 23.40 | 23.70 | 23.40 | 23.70 | 23.70 | 2.95% | 1,300 |
| Nov 21, 2025 | 23.00 | 23.08 | 23.00 | 23.02 | 23.02 | -1.20% | 290 |
| Nov 20, 2025 | 24.46 | 24.46 | 23.30 | 23.30 | 23.30 | -4.66% | 1,230 |
| Nov 19, 2025 | 25.02 | 25.02 | 24.20 | 24.44 | 24.44 | -2.47% | 757 |
| Nov 18, 2025 | 25.44 | 25.56 | 24.84 | 25.06 | 25.06 | -2.49% | 1,136 |
| Nov 17, 2025 | 25.90 | 26.16 | 25.58 | 25.70 | 25.70 | -0.77% | 547 |
| Nov 14, 2025 | 25.74 | 25.90 | 25.74 | 25.90 | 25.90 | -2.78% | 46 |
| Nov 13, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.08% | - |
| Nov 12, 2025 | 25.30 | 26.62 | 25.30 | 26.62 | 26.62 | 4.47% | 75 |
| Nov 11, 2025 | 26.00 | 26.30 | 25.42 | 25.48 | 25.48 | -1.77% | 2,320 |
| Nov 10, 2025 | 25.40 | 25.94 | 25.34 | 25.94 | 25.94 | 3.43% | 525 |
| Nov 7, 2025 | 25.68 | 26.28 | 24.76 | 25.08 | 25.08 | -2.49% | 27,540 |
| Nov 6, 2025 | 27.78 | 27.78 | 25.48 | 25.72 | 25.72 | -8.53% | 5,629 |
| Nov 5, 2025 | 29.42 | 30.70 | 28.08 | 28.12 | 28.12 | -4.29% | 734 |
| Nov 4, 2025 | 31.04 | 31.04 | 29.38 | 29.38 | 29.38 | -5.95% | 990 |
| Nov 3, 2025 | 30.60 | 31.24 | 30.60 | 31.24 | 31.24 | 3.93% | 20 |
| Oct 31, 2025 | 29.92 | 30.12 | 29.92 | 30.06 | 30.06 | -1.18% | 339 |
| Oct 30, 2025 | 30.00 | 30.42 | 30.00 | 30.42 | 30.42 | 1.40% | 105 |
| Oct 29, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | 0.33% | 33 |
| Oct 28, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.61% | - |
| Oct 27, 2025 | 30.46 | 30.46 | 29.72 | 29.72 | 29.72 | -0.27% | 440 |
| Oct 24, 2025 | 29.22 | 29.88 | 29.14 | 29.80 | 29.80 | 1.09% | 5,814 |
| Oct 23, 2025 | 29.76 | 30.02 | 29.28 | 29.48 | 29.48 | -2.12% | 404 |
| Oct 22, 2025 | 29.44 | 30.30 | 29.44 | 30.12 | 30.12 | 1.48% | 385 |
| Oct 21, 2025 | 29.34 | 30.06 | 29.34 | 29.68 | 29.68 | -0.47% | 323 |
| Oct 20, 2025 | 28.44 | 29.82 | 28.44 | 29.82 | 29.82 | 1.43% | 1,027 |
| Oct 17, 2025 | 28.90 | 29.40 | 28.90 | 29.40 | 29.40 | 1.59% | 125 |
| Oct 16, 2025 | 28.34 | 28.94 | 28.34 | 28.94 | 28.94 | 1.40% | 100 |
| Oct 15, 2025 | 27.02 | 28.72 | 27.02 | 28.54 | 28.54 | 5.55% | 244 |
| Oct 14, 2025 | 27.64 | 27.64 | 27.00 | 27.04 | 27.04 | -2.31% | 181 |
| Oct 13, 2025 | 28.34 | 28.88 | 27.68 | 27.68 | 27.68 | -3.69% | 284 |
| Oct 10, 2025 | 29.50 | 29.50 | 28.74 | 28.74 | 28.74 | -2.51% | 70 |
| Oct 9, 2025 | 30.16 | 30.16 | 29.48 | 29.48 | 29.48 | -2.64% | 551 |
| Oct 8, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -1.75% | - |
| Oct 7, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -1.72% | 130 |
| Oct 6, 2025 | 31.00 | 31.36 | 31.00 | 31.36 | 31.36 | 1.16% | 190 |
| Oct 3, 2025 | 30.24 | 31.00 | 30.24 | 31.00 | 31.00 | 2.38% | 1,872 |
| Oct 2, 2025 | 29.34 | 30.68 | 29.34 | 30.28 | 30.28 | 2.99% | 4,164 |
| Oct 1, 2025 | 29.10 | 29.40 | 27.20 | 29.40 | 29.40 | 0.48% | 599 |
| Sep 30, 2025 | 27.88 | 29.40 | 27.88 | 29.26 | 29.26 | 5.18% | 2,704 |
| Sep 29, 2025 | 28.44 | 28.44 | 27.82 | 27.82 | 27.82 | 0.80% | 968 |
| Sep 26, 2025 | 28.80 | 28.80 | 27.60 | 27.60 | 27.60 | -4.17% | 140 |
| Sep 25, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 0.14% | 151 |
| Sep 24, 2025 | 28.30 | 28.76 | 27.96 | 28.76 | 28.76 | 1.70% | 153 |
| Sep 23, 2025 | 28.40 | 28.40 | 28.28 | 28.28 | 28.28 | -0.77% | 200 |
| Sep 22, 2025 | 28.60 | 28.80 | 28.20 | 28.50 | 28.50 | 0.78% | 1,670 |
| Sep 19, 2025 | 29.16 | 29.16 | 28.28 | 28.28 | 28.28 | -1.46% | 320 |
| Sep 18, 2025 | 28.98 | 30.16 | 28.70 | 28.70 | 28.70 | -1.31% | 1,921 |
| Sep 17, 2025 | 29.10 | 29.10 | 29.00 | 29.08 | 29.08 | 3.86% | 609 |
| Sep 16, 2025 | 27.42 | 28.14 | 27.42 | 28.00 | 28.00 | 2.12% | 427 |
| Sep 15, 2025 | 26.40 | 27.42 | 26.40 | 27.42 | 27.42 | 3.32% | 300 |
| Sep 12, 2025 | 26.76 | 27.24 | 26.54 | 26.54 | 26.54 | 1.22% | 126 |
| Sep 11, 2025 | 26.24 | 26.24 | 26.22 | 26.22 | 26.22 | -0.08% | 120 |
| Sep 10, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.31% | - |
| Sep 9, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.21% | - |
| Sep 8, 2025 | 26.00 | 26.64 | 26.00 | 26.48 | 26.48 | 1.69% | 289 |
| Sep 5, 2025 | 26.74 | 26.74 | 26.04 | 26.04 | 26.04 | -0.76% | 798 |
| Sep 4, 2025 | 25.90 | 26.52 | 25.90 | 26.24 | 26.24 | 1.31% | 151 |
| Sep 3, 2025 | 26.70 | 26.70 | 25.84 | 25.90 | 25.90 | -2.78% | 1,960 |
| Sep 2, 2025 | 27.82 | 28.04 | 26.64 | 26.64 | 26.64 | -4.86% | 485 |
| Sep 1, 2025 | 29.28 | 29.28 | 28.00 | 28.00 | 28.00 | -3.91% | 814 |
| Aug 29, 2025 | 28.36 | 29.30 | 28.36 | 29.14 | 29.14 | 3.11% | 666 |
| Aug 28, 2025 | 28.60 | 28.60 | 28.26 | 28.26 | 28.26 | -1.33% | 90 |
| Aug 27, 2025 | 28.64 | 28.64 | 28.54 | 28.64 | 28.64 | -1.45% | 375 |
| Aug 26, 2025 | 29.00 | 29.06 | 28.86 | 29.06 | 29.06 | 1.25% | 190 |
| Aug 25, 2025 | 29.12 | 29.12 | 28.70 | 28.70 | 28.70 | 0.99% | 35 |
| Aug 22, 2025 | 28.80 | 28.80 | 28.42 | 28.42 | 28.42 | 0.42% | 1,507 |
| Aug 21, 2025 | 28.60 | 28.60 | 28.30 | 28.30 | 28.30 | -3.08% | 35 |
| Aug 20, 2025 | 28.86 | 29.46 | 28.86 | 29.20 | 29.20 | -1.28% | 371 |
| Aug 19, 2025 | 29.16 | 29.58 | 29.16 | 29.58 | 29.58 | 1.37% | 70 |
| Aug 18, 2025 | 28.28 | 29.22 | 28.28 | 29.18 | 29.18 | 3.48% | 470 |
| Aug 15, 2025 | 28.76 | 28.76 | 28.20 | 28.20 | 28.20 | -1.95% | 88 |
| Aug 14, 2025 | 28.70 | 29.14 | 28.70 | 28.76 | 28.76 | -3.68% | 5,032 |
| Aug 13, 2025 | 28.80 | 29.86 | 28.80 | 29.86 | 29.86 | 3.68% | 477 |
| Aug 12, 2025 | 28.52 | 28.84 | 28.52 | 28.80 | 28.80 | 2.49% | 742 |
| Aug 11, 2025 | 28.40 | 28.40 | 28.10 | 28.10 | 28.10 | -2.77% | 60 |
| Aug 8, 2025 | 28.60 | 28.96 | 28.60 | 28.90 | 28.90 | -0.89% | 1,068 |
| Aug 7, 2025 | 27.70 | 29.46 | 27.70 | 29.16 | 29.16 | 4.89% | 6,275 |
| Aug 6, 2025 | 27.30 | 27.92 | 27.30 | 27.80 | 27.80 | 0.94% | 1,045 |
| Aug 5, 2025 | 27.58 | 27.58 | 27.38 | 27.54 | 27.54 | 1.40% | 45 |
| Aug 4, 2025 | 26.18 | 27.18 | 26.18 | 27.16 | 27.16 | 4.46% | 938 |
| Aug 1, 2025 | 26.10 | 26.58 | 25.56 | 26.00 | 26.00 | -2.69% | 715 |
| Jul 31, 2025 | 25.92 | 26.78 | 25.92 | 26.72 | 26.72 | 5.95% | 1,295 |
| Jul 30, 2025 | 26.00 | 26.00 | 23.42 | 25.22 | 25.22 | 1.29% | 1,325 |
| Jul 29, 2025 | 24.66 | 25.10 | 24.66 | 24.90 | 24.90 | 1.14% | 130 |
| Jul 28, 2025 | 24.88 | 25.46 | 24.62 | 24.62 | 24.62 | -0.89% | 930 |
| Jul 25, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -3.27% | - |
| Jul 24, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 4.56% | 10 |
| Jul 23, 2025 | 24.12 | 24.56 | 24.12 | 24.56 | 24.56 | 2.33% | 30 |
| Jul 22, 2025 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -1.64% | 230 |
| Jul 21, 2025 | 24.38 | 24.82 | 24.38 | 24.40 | 24.40 | -1.61% | 1,160 |
| Jul 18, 2025 | 26.00 | 26.00 | 24.80 | 24.80 | 24.80 | -2.82% | 175 |