AutoNation, Inc. (FRA:RWI)
Germany
· Delayed Price · Currency is EUR 184.10
+0.75 (0.41%)
At close: Dec 5, 2025
AutoNation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | 3.24% | - |
| Dec 3, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -1.58% | - |
| Dec 2, 2025 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | -0.19% | - |
| Dec 1, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -0.39% | - |
| Nov 28, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 0.17% | - |
| Nov 27, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -2.29% | - |
| Nov 26, 2025 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | 2.69% | - |
| Nov 25, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | 0.67% | - |
| Nov 24, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 4.70% | - |
| Nov 21, 2025 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | -1.24% | - |
| Nov 20, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 1.91% | - |
| Nov 19, 2025 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 2.93% | - |
| Nov 18, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -2.22% | - |
| Nov 17, 2025 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | 0.45% | - |
| Nov 14, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 0.93% | - |
| Nov 13, 2025 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | 1.06% | - |
| Nov 12, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | -0.96% | - |
| Nov 11, 2025 | 166.35 | 166.70 | 166.35 | 166.70 | 166.70 | -0.63% | 47 |
| Nov 10, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 1.67% | - |
| Nov 7, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.49% | - |
| Nov 6, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.53% | - |
| Nov 5, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | -2.21% | - |
| Nov 4, 2025 | 170.55 | 172.20 | 170.55 | 172.20 | 172.20 | 1.74% | 27 |
| Nov 3, 2025 | 172.65 | 172.65 | 169.25 | 169.25 | 169.25 | - | 8 |
| Oct 31, 2025 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | 0.53% | - |
| Oct 30, 2025 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | -0.36% | - |
| Oct 29, 2025 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | 1.38% | - |
| Oct 28, 2025 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | -3.42% | - |
| Oct 27, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | -3.82% | - |
| Oct 24, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | -3.57% | - |
| Oct 23, 2025 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | -0.98% | - |
| Oct 22, 2025 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | 1.29% | - |
| Oct 21, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.82% | - |
| Oct 20, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.71% | - |
| Oct 17, 2025 | 180.95 | 180.95 | 180.90 | 180.90 | 180.90 | -2.30% | - |
| Oct 16, 2025 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | -2.27% | - |
| Oct 15, 2025 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | 2.18% | - |
| Oct 14, 2025 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -0.24% | - |
| Oct 13, 2025 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | -1.12% | 12 |
| Oct 10, 2025 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | 1.27% | - |
| Oct 9, 2025 | 185.35 | 185.60 | 185.35 | 185.60 | 185.60 | 0.41% | 10 |
| Oct 8, 2025 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | -1.23% | - |
| Oct 7, 2025 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | -2.04% | - |
| Oct 6, 2025 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | 0.26% | - |
| Oct 3, 2025 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | 0.42% | - |
| Oct 2, 2025 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | 2.29% | - |
| Oct 1, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.46% | - |
| Sep 30, 2025 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | -0.22% | - |
| Sep 29, 2025 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | 0.33% | - |
| Sep 26, 2025 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | 3.22% | - |
| Sep 25, 2025 | 187.20 | 187.20 | 178.70 | 178.70 | 178.70 | -4.08% | 16 |
| Sep 24, 2025 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | 0.49% | - |
| Sep 23, 2025 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 0.30% | - |
| Sep 22, 2025 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | -1.26% | - |
| Sep 19, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.16% | - |
| Sep 18, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 1.14% | - |
| Sep 17, 2025 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | -0.81% | - |
| Sep 16, 2025 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | -1.64% | - |
| Sep 15, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -1.87% | 10 |
| Sep 12, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.37% | - |
| Sep 11, 2025 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -0.18% | - |
| Sep 10, 2025 | 192.05 | 192.05 | 190.75 | 190.75 | 190.75 | -0.83% | 10 |
| Sep 9, 2025 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | -0.29% | - |
| Sep 8, 2025 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | -0.03% | - |
| Sep 5, 2025 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | 2.39% | - |
| Sep 4, 2025 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | -0.11% | - |
| Sep 3, 2025 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 1.13% | - |
| Sep 2, 2025 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | 0.24% | - |
| Sep 1, 2025 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | -2.00% | - |
| Aug 29, 2025 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | -0.13% | - |
| Aug 28, 2025 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | 0.34% | - |
| Aug 27, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 0.93% | - |
| Aug 26, 2025 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | 0.78% | - |
| Aug 25, 2025 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | -0.24% | - |
| Aug 22, 2025 | 180.85 | 186.75 | 180.85 | 186.75 | 186.75 | 4.18% | 7 |
| Aug 21, 2025 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | -0.39% | - |
| Aug 20, 2025 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | -0.28% | - |
| Aug 19, 2025 | 176.60 | 180.45 | 176.60 | 180.45 | 180.45 | 2.65% | 33 |
| Aug 18, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | -1.29% | - |
| Aug 15, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | -0.84% | - |
| Aug 14, 2025 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 2.63% | - |
| Aug 13, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.58% | - |
| Aug 12, 2025 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 1.70% | - |
| Aug 11, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0.72% | - |
| Aug 8, 2025 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -0.45% | - |
| Aug 7, 2025 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | -1.09% | - |
| Aug 6, 2025 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | 3.27% | - |
| Aug 5, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -0.76% | - |
| Aug 4, 2025 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | -1.32% | - |
| Aug 1, 2025 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | -0.71% | - |
| Jul 31, 2025 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | 0.84% | - |
| Jul 30, 2025 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | -1.30% | - |
| Jul 29, 2025 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | -2.28% | - |
| Jul 28, 2025 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 1.85% | - |
| Jul 25, 2025 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | -1.96% | - |
| Jul 24, 2025 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | 0.70% | - |
| Jul 23, 2025 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 1.65% | - |
| Jul 22, 2025 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | 0.21% | - |
| Jul 21, 2025 | 168.90 | 169.10 | 168.90 | 169.10 | 169.10 | 0.18% | 14 |
| Jul 18, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | -3.74% | - |