Skip to main content
AUTO1 Group SE (VIE:AG1)
Austria flag Austria · Delayed Price · Currency is EUR
17.58
+1.58 (9.87%)
At close: Feb 26, 2026

AUTO1 Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.2917.4316.7817.0817.08-2.84%5,508
Feb 26, 202616.5517.5816.3617.5817.589.87%5,155
Feb 25, 202618.9818.9815.9816.0016.00-17.91%18,374
Feb 24, 202618.8119.5218.8119.4919.490.52%2,664
Feb 23, 202619.2619.6219.0819.3919.39-0.72%3,330
Feb 20, 202619.3619.5318.9819.5319.532.25%2,864
Feb 19, 202618.9419.1018.5319.1019.100.10%3,104
Feb 18, 202618.7019.1718.6719.0819.082.58%4,654
Feb 17, 202618.5118.6118.1618.6018.60-0.43%1,095
Feb 16, 202618.9619.1818.6818.6818.68-0.05%2,528
Feb 13, 202619.1219.1218.5918.6918.69-2.40%4,543
Feb 12, 202621.6021.6019.1519.1519.15-11.51%-
Feb 11, 202623.1623.1621.3621.6421.64-7.76%2,024
Feb 10, 202623.8623.8622.9223.4623.46-4.01%-
Feb 9, 202624.7024.7024.3624.4424.44-0.65%358
Feb 6, 202624.4024.6024.3024.6024.60-0.65%-
Feb 5, 202625.9825.9824.3824.7624.76-3.88%3,580
Feb 4, 202626.4826.4825.7625.7625.76-3.38%1,367
Feb 3, 202629.0829.0826.6626.6626.66-6.65%1,197
Feb 2, 202627.5428.5627.5428.5628.561.93%1,790
Jan 30, 202628.6028.9228.0228.0228.021.23%972
Jan 29, 202628.9228.9227.6827.6827.68-6.68%716
Jan 28, 202630.2430.2429.6229.6629.66-1.85%546
Jan 27, 202630.0030.2629.9630.2230.22-0.72%716
Jan 26, 202629.7430.4429.6230.4430.442.49%1,222
Jan 23, 202629.6430.5429.6029.7029.700.54%1,432
Jan 22, 202628.4229.5428.4229.5429.545.05%574
Jan 21, 202627.8428.2827.5228.1228.120.57%1,429
Jan 20, 202628.6428.8827.9627.9627.96-3.92%913
Jan 19, 202628.8029.1228.7029.1029.10-0.75%719
Jan 16, 202629.3829.7029.0229.3229.32-0.34%352
Jan 15, 202629.7030.0029.4229.4229.42-0.81%552
Jan 14, 202630.7030.7029.6629.6629.66-3.45%632
Jan 13, 202630.7230.9630.6030.7230.72-459
Jan 12, 202630.1430.7230.1430.7230.721.65%4
Jan 9, 202629.7230.2429.7230.2230.226.71%1,966
Jan 8, 202627.6228.3227.5028.3228.323.51%117
Jan 7, 202626.8427.3626.4627.3627.360.81%243
Jan 6, 202627.6627.6626.8227.1427.14-2.72%1,006
Jan 5, 202628.3828.8427.9027.9027.90-0.92%1,569
Jan 2, 202628.0828.8828.0828.1628.163.07%509
Dec 30, 202527.6827.6827.3227.3227.32-2.43%104
Dec 29, 202527.3428.0027.3028.0028.003.09%-
Dec 23, 202526.7427.4226.7427.1627.161.65%710
Dec 22, 202526.6826.7226.3226.7226.72--
Dec 19, 202525.5426.7225.5426.7226.724.29%-
Dec 18, 202525.0225.6224.6425.6225.621.67%-
Dec 17, 202525.8225.9625.2025.2025.20-5.55%-
Dec 16, 202526.8827.0626.6026.6826.68-2.49%1
Dec 15, 202526.9227.5426.9227.3627.361.71%124
Dec 12, 202526.3626.9026.3626.9026.903.38%3
Dec 11, 202525.3626.0225.2026.0226.021.88%3
Dec 10, 202525.4025.5825.2225.5425.541.51%3
Dec 9, 202524.0825.1624.0825.1625.163.71%1,067
Dec 8, 202524.7824.7824.2624.2624.262.36%4
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