Skip to main content
AUTO1 Group SE (VIE:AG1)
Austria flag Austria · Delayed Price · Currency is EUR
23.70
-0.12 (-0.50%)
At close: Dec 5, 2025

AUTO1 Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.0824.2223.7023.7023.70-0.50%3
Dec 4, 202524.7024.7023.8223.8223.82-2.70%2
Dec 3, 202523.9424.4823.8624.4824.484.88%508
Dec 2, 202523.4623.5623.2823.3423.34-2.10%357
Dec 1, 202524.5824.5823.1823.8423.84-1.73%358
Nov 28, 202523.4224.2623.4024.2624.263.68%5
Nov 27, 202523.0223.5223.0223.4023.40-0.26%1,703
Nov 26, 202523.9423.9423.4223.4623.46-0.93%6
Nov 25, 202523.7023.7423.4423.6823.680.34%714
Nov 24, 202523.2623.6023.2623.6023.600.60%708
Nov 21, 202523.2423.4623.0823.4623.46-1.59%4
Nov 20, 202524.4824.4823.6823.8423.84-2.77%1,515
Nov 19, 202524.7224.7224.2224.5224.52-1.13%717
Nov 18, 202524.9425.0624.7824.8024.80-3.58%1,781
Nov 17, 202525.9825.9825.3025.7225.720.55%710
Nov 14, 202525.5625.5824.5025.5825.58-1.16%1,604
Nov 13, 202527.0027.1225.8825.8825.88-3.29%821
Nov 12, 202525.6026.8425.6026.7626.765.11%151
Nov 11, 202526.1026.2025.4025.4625.46-1.77%926
Nov 10, 202525.6825.9225.3625.9225.924.85%463
Nov 7, 202526.3026.3024.7224.7224.72-6.65%2,137
Nov 6, 202525.3826.4825.3026.4826.48-7.22%1,878
Nov 5, 202529.8231.1028.0828.5428.54-2.59%8,194
Nov 4, 202530.1830.1829.3029.3029.30-6.09%671
Nov 3, 202530.6831.2230.6831.2031.202.30%15
Oct 31, 202530.0830.5429.8830.5030.50-897
Oct 30, 202529.9030.6829.9030.5030.501.53%2,184
Oct 29, 202530.3830.3829.9430.0430.040.27%366
Oct 28, 202529.9430.1429.5829.9629.960.40%1,095
Oct 27, 202530.1430.1429.5829.8429.840.27%351
Oct 24, 202529.4829.7629.3629.7629.761.36%383
Oct 23, 202530.5230.5229.3029.3629.36-2.13%2,492
Oct 22, 202529.9030.3629.9030.0030.000.74%859
Oct 21, 202530.1430.1429.7829.7829.780.74%2,210
Oct 20, 202528.8429.5628.8429.5629.563.36%531
Oct 17, 202528.6829.3428.6028.6028.60-2.46%361
Oct 16, 202528.4029.3228.4029.3229.322.23%6
Oct 15, 202527.4028.6827.4028.6828.685.67%2,208
Oct 14, 202527.3827.5227.1027.1427.14-2.72%-
Oct 13, 202528.6228.6227.6627.9027.90-2.92%128
Oct 10, 202529.4029.4028.7428.7428.74-4.20%873
Oct 9, 202530.3830.3830.0030.0030.00-1.77%246
Oct 8, 202530.6831.0830.5430.5430.54-0.65%710
Oct 7, 202530.3230.9030.3230.7430.740.85%904
Oct 6, 202531.0431.3830.3430.4830.48-0.65%1,065
Oct 3, 202530.9030.9430.6430.6830.682.33%436
Oct 2, 202530.2630.6229.9829.9829.981.56%355
Oct 1, 202528.2829.5227.0029.5229.522.07%3,687
Sep 30, 202528.2429.5228.2428.9228.922.55%2,130
Sep 29, 202528.5028.5027.8828.2028.200.36%1,608
Sep 26, 202529.0429.0427.6628.1028.10-2.90%529
Sep 25, 202529.0429.1228.8028.9428.94-0.82%-
Sep 24, 202528.1829.1828.0429.1829.182.75%354
Sep 23, 202528.9228.9228.2428.4028.40-1.25%-
Sep 22, 202528.3828.7628.0828.7628.760.56%-
Sep 19, 202529.2829.2828.1028.6028.60-1.04%402
Sep 18, 202529.2230.0628.9028.9028.900.28%804
Sep 17, 202528.1228.8228.0428.8228.823.30%-
Sep 16, 202527.7028.4427.7027.9027.901.16%402
Sep 15, 202527.0227.5827.0227.5827.583.30%-
Sep 12, 202527.3627.3626.5026.7026.70-1.11%666
Sep 11, 202526.2427.1426.2427.0027.002.12%276
Sep 10, 202526.7626.7626.2826.4426.44-0.23%402
Sep 9, 202526.5826.5826.3426.5026.50-0.75%-
Sep 8, 202526.3826.8226.3826.7026.701.83%-
Sep 5, 202526.8426.8426.2226.2226.22-1.21%-
Sep 4, 202525.9426.5425.9426.5426.541.61%-
Sep 3, 202526.4426.4425.8626.1226.12-2.76%804
Sep 2, 202528.1028.1026.5626.8626.86-4.62%804
Sep 1, 202529.1229.1228.1628.1628.16-2.49%-
Aug 29, 202528.7229.4828.7228.8828.880.56%-
Aug 28, 202529.1829.1828.2828.7228.72-0.14%-
Aug 27, 202528.9628.9628.4828.7628.76-0.55%-
Aug 26, 202528.8629.1628.5228.9228.92-1.09%-
Aug 25, 202528.8029.2428.8029.2429.241.04%-
Aug 22, 202528.4228.9428.3828.9428.941.12%402
Aug 21, 202528.8828.8828.3628.6228.62-0.76%402
Aug 20, 202528.9629.3228.8428.8428.84-1.57%-
Aug 19, 202529.6629.6629.3029.3029.300.27%-
Aug 18, 202528.8829.2228.8829.2229.222.45%402
Aug 15, 202528.5428.5428.1828.5228.52-1.52%-
Aug 14, 202528.7829.1028.7028.9628.96-804
Aug 13, 202529.3029.8228.9628.9628.960.35%-
Aug 12, 202528.9228.9228.7828.8628.861.69%402
Aug 11, 202528.4428.4427.9628.3828.38-0.70%-
Aug 8, 202528.7829.0828.5828.5828.58-0.83%-
Aug 7, 202527.9829.3027.9828.8228.823.67%1,608
Aug 6, 202527.7427.8027.3027.8027.80--
Aug 5, 202527.8027.9227.8027.8027.803.89%-
Aug 4, 202526.6827.0426.6826.7626.762.53%-
Aug 1, 202525.9426.1225.5826.1026.10-1.29%-
Jul 31, 202526.6026.6226.3226.4426.443.85%-
Jul 30, 202526.0226.0223.5825.4625.463.58%2,010
Jul 29, 202524.9825.2024.5824.5824.58-4.21%-
Jul 28, 202525.0625.6625.0625.6625.663.14%-
Jul 25, 202524.8824.9224.8224.8824.88-0.56%-
Jul 24, 202525.5025.5024.8625.0225.020.40%-
Jul 23, 202524.6224.9224.3624.9224.923.06%-
Jul 22, 202524.3824.5824.1624.1824.18-1.71%-
Jul 21, 202524.7224.7224.5024.6024.60-0.65%-