AUTO1 Group SE (ETR:AG1)
Germany
· Delayed Price · Currency is EUR 23.88
-0.06 (-0.25%)
At close: Dec 5, 2025
AUTO1 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.10 | 24.30 | 23.76 | 24.10 | - | 0.67% | 30,940 |
| Dec 4, 2025 | 24.94 | 25.00 | 23.64 | 23.94 | 23.94 | -2.60% | 298,111 |
| Dec 3, 2025 | 23.66 | 24.58 | 23.66 | 24.58 | 24.58 | 4.77% | 546,617 |
| Dec 2, 2025 | 23.60 | 23.72 | 23.06 | 23.46 | 23.46 | -0.93% | 324,494 |
| Dec 1, 2025 | 24.20 | 24.72 | 23.12 | 23.68 | 23.68 | -2.31% | 475,762 |
| Nov 28, 2025 | 23.54 | 24.38 | 23.22 | 24.24 | 24.24 | 3.06% | 400,754 |
| Nov 27, 2025 | 23.52 | 23.64 | 22.86 | 23.52 | 23.52 | -0.84% | 339,503 |
| Nov 26, 2025 | 23.98 | 24.08 | 23.20 | 23.72 | 23.72 | -0.42% | 386,325 |
| Nov 25, 2025 | 23.70 | 23.82 | 23.26 | 23.82 | 23.82 | 0.76% | 210,527 |
| Nov 24, 2025 | 23.40 | 23.90 | 23.10 | 23.64 | 23.64 | 1.03% | 740,482 |
| Nov 21, 2025 | 23.12 | 23.52 | 22.76 | 23.40 | 23.40 | -1.43% | 589,761 |
| Nov 20, 2025 | 24.56 | 24.60 | 23.58 | 23.74 | 23.74 | -2.55% | 509,966 |
| Nov 19, 2025 | 24.86 | 24.94 | 24.06 | 24.36 | 24.36 | -2.48% | 365,009 |
| Nov 18, 2025 | 24.74 | 25.14 | 24.50 | 24.98 | 24.98 | -2.80% | 493,858 |
| Nov 17, 2025 | 25.94 | 26.18 | 25.28 | 25.70 | 25.70 | -0.08% | 397,321 |
| Nov 14, 2025 | 25.52 | 25.78 | 24.36 | 25.72 | 25.72 | - | 673,938 |
| Nov 13, 2025 | 26.86 | 27.20 | 25.72 | 25.72 | 25.72 | -3.89% | 547,697 |
| Nov 12, 2025 | 25.54 | 27.04 | 25.54 | 26.76 | 26.76 | 5.35% | 476,134 |
| Nov 11, 2025 | 25.96 | 26.32 | 25.32 | 25.40 | 25.40 | -1.78% | 307,724 |
| Nov 10, 2025 | 25.76 | 26.00 | 25.24 | 25.86 | 25.86 | 4.36% | 419,340 |
| Nov 7, 2025 | 26.10 | 26.48 | 24.56 | 24.78 | 24.78 | -4.32% | 600,186 |
| Nov 6, 2025 | 27.84 | 27.84 | 24.66 | 25.90 | 25.90 | -7.50% | 1,935,969 |
| Nov 5, 2025 | 29.82 | 31.36 | 27.74 | 28.00 | 28.00 | -4.04% | 1,070,734 |
| Nov 4, 2025 | 30.46 | 30.54 | 29.18 | 29.18 | 29.18 | -6.59% | 467,955 |
| Nov 3, 2025 | 30.60 | 31.38 | 30.52 | 31.24 | 31.24 | 2.63% | 322,511 |
| Oct 31, 2025 | 30.36 | 30.58 | 29.72 | 30.44 | 30.44 | 0.33% | 415,973 |
| Oct 30, 2025 | 30.00 | 30.80 | 29.80 | 30.34 | 30.34 | 0.73% | 308,693 |
| Oct 29, 2025 | 30.18 | 30.50 | 29.86 | 30.12 | 30.12 | 0.40% | 262,771 |
| Oct 28, 2025 | 29.92 | 30.30 | 29.50 | 30.00 | 30.00 | - | 457,084 |
| Oct 27, 2025 | 30.10 | 30.22 | 29.42 | 30.00 | 30.00 | 0.40% | 555,786 |
| Oct 24, 2025 | 29.56 | 29.88 | 29.08 | 29.88 | 29.88 | 1.63% | 399,158 |
| Oct 23, 2025 | 30.42 | 30.56 | 29.08 | 29.40 | 29.40 | -2.00% | 770,781 |
| Oct 22, 2025 | 29.70 | 30.40 | 29.70 | 30.00 | 30.00 | 0.67% | 477,129 |
| Oct 21, 2025 | 29.94 | 30.26 | 29.56 | 29.80 | 29.80 | 0.47% | 669,756 |
| Oct 20, 2025 | 28.74 | 29.72 | 28.74 | 29.66 | 29.66 | 4.00% | 248,244 |
| Oct 17, 2025 | 28.74 | 29.50 | 28.32 | 28.52 | 28.52 | -2.33% | 482,754 |
| Oct 16, 2025 | 28.48 | 29.36 | 28.22 | 29.20 | 29.20 | 2.24% | 200,900 |
| Oct 15, 2025 | 27.46 | 28.90 | 27.38 | 28.56 | 28.56 | 5.00% | 368,694 |
| Oct 14, 2025 | 27.74 | 27.74 | 26.98 | 27.20 | 27.20 | -3.00% | 276,902 |
| Oct 13, 2025 | 28.50 | 28.94 | 27.52 | 28.04 | 28.04 | -1.61% | 306,815 |
| Oct 10, 2025 | 29.70 | 29.70 | 28.50 | 28.50 | 28.50 | -4.36% | 310,811 |
| Oct 9, 2025 | 30.60 | 30.64 | 29.80 | 29.80 | 29.80 | -2.49% | 247,827 |
| Oct 8, 2025 | 30.86 | 31.16 | 30.40 | 30.56 | 30.56 | -0.71% | 199,492 |
| Oct 7, 2025 | 30.38 | 31.06 | 29.98 | 30.78 | 30.78 | 0.92% | 265,557 |
| Oct 6, 2025 | 30.90 | 31.50 | 30.24 | 30.50 | 30.50 | -0.85% | 269,897 |
| Oct 3, 2025 | 31.06 | 31.30 | 30.42 | 30.76 | 30.76 | 2.67% | 355,012 |
| Oct 2, 2025 | 29.52 | 30.82 | 29.52 | 29.96 | 29.96 | 1.28% | 376,668 |
| Oct 1, 2025 | 28.90 | 29.58 | 26.96 | 29.58 | 29.58 | 2.00% | 580,429 |
| Sep 30, 2025 | 28.22 | 29.62 | 28.22 | 29.00 | 29.00 | 2.91% | 366,425 |
| Sep 29, 2025 | 28.50 | 28.50 | 27.74 | 28.18 | 28.18 | 0.14% | 155,676 |