AUTO1 Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 23.420 | 23.440 | 21.100 | 21.524 | 21.524 | 1,347,937 |
| 2026-02-10 | 24.100 | 24.100 | 22.620 | 23.323 | 23.323 | 79,116 |
| 2026-02-09 | 24.660 | 24.850 | 24.220 | 24.528 | 24.528 | 11,558 |
| 2026-02-06 | 24.760 | 24.760 | 24.000 | 24.262 | 24.262 | 45,378 |
| 2026-02-05 | 26.020 | 26.100 | 24.390 | 25.542 | 25.542 | 20,386 |
| 2026-02-04 | 26.600 | 26.640 | 25.540 | 25.921 | 25.921 | 52,534 |
| 2026-02-03 | 29.100 | 29.100 | 26.600 | 27.531 | 27.531 | 50,746 |
| 2026-02-02 | 27.260 | 29.200 | 27.260 | 28.476 | 28.476 | 16,113 |
| 2026-01-30 | 29.100 | 29.440 | 27.900 | 28.420 | 28.420 | 18,671 |
| 2026-01-29 | 29.000 | 29.140 | 27.400 | 27.693 | 27.693 | 410,483 |
| 2026-01-28 | 30.660 | 30.660 | 29.120 | 29.806 | 29.806 | 270,663 |
| 2026-01-27 | 30.200 | 30.300 | 29.820 | 30.200 | 30.200 | 6,104 |
| 2026-01-26 | 29.860 | 30.440 | 29.620 | 30.245 | 30.245 | 3,119 |
| 2026-01-23 | 29.520 | 30.560 | 29.520 | 30.121 | 30.121 | 67,000 |
| 2026-01-22 | 28.740 | 29.560 | 28.460 | 29.143 | 29.143 | 20,051 |
| 2026-01-21 | 27.860 | 28.320 | 27.520 | 27.875 | 27.875 | 12,572 |
| 2026-01-20 | 28.900 | 28.900 | 27.900 | 28.257 | 28.257 | 184,098 |
| 2026-01-19 | 29.060 | 29.290 | 28.700 | 28.760 | 28.760 | 8,834 |
| 2026-01-16 | 29.520 | 29.840 | 28.960 | 29.040 | 29.040 | 22,754 |
| 2026-01-15 | 29.660 | 29.960 | 29.160 | 29.634 | 29.634 | 13,499 |
| 2026-01-14 | 30.720 | 30.740 | 29.560 | 30.210 | 30.210 | 26,495 |
| 2026-01-13 | 30.680 | 30.980 | 30.560 | 30.777 | 30.777 | 110,250 |
| 2026-01-12 | 30.460 | 30.737 | 30.040 | 30.366 | 30.366 | 336,690 |
| 2026-01-09 | 29.040 | 30.450 | 28.980 | 29.992 | 29.992 | 36,884 |
| 2026-01-08 | 27.600 | 28.380 | 27.340 | 27.734 | 27.734 | 38,550 |
| 2026-01-07 | 27.060 | 27.460 | 26.350 | 26.957 | 26.957 | 87,924 |
| 2026-01-06 | 27.760 | 27.780 | 26.610 | 27.121 | 27.121 | 59,141 |
| 2026-01-05 | 28.360 | 28.860 | 27.840 | 28.376 | 28.376 | 76,451 |
| 2026-01-02 | 28.000 | 29.050 | 27.900 | 28.453 | 28.453 | 25,032 |
| 2025-12-31 | 27.492 | 27.492 | 27.492 | 27.492 | 27.492 | 0 |
| 2025-12-30 | 27.700 | 27.920 | 27.240 | 27.492 | 27.492 | 14,712 |
| 2025-12-29 | 27.300 | 28.060 | 27.120 | 27.389 | 27.389 | 52,636 |
| 2025-12-24 | 27.222 | 27.222 | 27.222 | 27.222 | 27.222 | 0 |
| 2025-12-23 | 26.620 | 27.580 | 26.560 | 27.222 | 27.222 | 21,691 |
| 2025-12-22 | 26.620 | 26.740 | 26.280 | 26.535 | 26.535 | 14,106 |
| 2025-12-19 | 25.660 | 26.820 | 25.620 | 26.053 | 26.053 | 322,085 |
| 2025-12-18 | 24.760 | 25.660 | 24.480 | 25.037 | 25.037 | 20,152 |
| 2025-12-17 | 26.180 | 26.200 | 25.180 | 25.902 | 25.902 | 79,037 |
| 2025-12-16 | 26.990 | 27.200 | 26.480 | 26.885 | 26.885 | 269,748 |
| 2025-12-15 | 27.100 | 27.600 | 26.960 | 27.195 | 27.195 | 325,181 |
| 2025-12-12 | 26.300 | 27.020 | 26.220 | 26.806 | 26.806 | 48,723 |
| 2025-12-11 | 25.280 | 26.120 | 25.090 | 25.258 | 25.258 | 44,706 |
| 2025-12-10 | 25.020 | 25.640 | 25.020 | 25.478 | 25.478 | 69,286 |
| 2025-12-09 | 24.160 | 25.160 | 24.120 | 24.687 | 24.687 | 249,913 |
| 2025-12-08 | 25.080 | 25.180 | 24.120 | 24.585 | 24.585 | 28,376 |
| 2025-12-05 | 24.100 | 24.200 | 23.620 | 23.860 | 23.860 | 7,273 |
| 2025-12-04 | 25.000 | 25.000 | 23.740 | 24.133 | 24.133 | 235,024 |
| 2025-12-03 | 23.660 | 24.580 | 23.660 | 24.262 | 24.262 | 37,834 |
| 2025-12-02 | 23.680 | 23.720 | 23.100 | 23.488 | 23.488 | 39,910 |
← NewerPage 4 of 4 · 229 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.