AUTO1 Group SE - AG1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.25	19.54	19.54	19.59	18.74	400,084
February 19, 2026	19	19.13	19.13	19.22	18.47	1.25M
February 18, 2026	18.94	18.99	18.99	19.35	18.55	808,073
February 17, 2026	18.52	18.66	18.66	18.69	18	448,469
February 16, 2026	19.04	18.7	18.7	19.27	18.57	519,601
February 13, 2026	19.21	18.83	18.83	19.24	18.36	1.21M
February 12, 2026	21.86	19.21	19.21	21.9	19.15	1.2M
February 11, 2026	23.4	21.74	21.74	23.44	21.04	1.11M
February 10, 2026	24.06	23.48	23.48	24.1	22.64	772,877
February 09, 2026	24.52	24.36	24.36	24.92	24.2	362,189
February 06, 2026	24.66	24.5	24.5	24.7	24	408,257
February 05, 2026	25.9	24.72	24.72	26.2	24.34	457,844
February 04, 2026	26.5	25.54	25.54	26.68	25.52	430,920
February 03, 2026	29.14	26.6	26.6	29.3	26.58	556,752
February 02, 2026	27.3	28.96	28.96	29.2	27.3	426,420
January 30, 2026	29.02	27.9	27.9	29.46	27.86	303,776
January 29, 2026	29	27.5	27.5	29.02	27.4	384,944
January 28, 2026	30.66	29.12	29.12	30.66	29.12	436,490
January 27, 2026	30.3	30.2	30.2	30.54	29.82	214,778
January 26, 2026	29.8	30.44	30.44	30.44	29.44	287,164
January 23, 2026	29.4	29.86	29.86	30.78	29.4	485,192
January 22, 2026	28.62	29.52	29.52	29.56	28.3	394,673
January 21, 2026	27.98	27.94	27.94	28.32	27.48	252,308
January 20, 2026	28.88	28	28	28.94	27.9	242,212
January 19, 2026	28.9	29.08	29.08	29.3	28.66	201,925
January 16, 2026	29.32	29.52	29.52	29.84	28.94	216,293
January 15, 2026	29.7	29.36	29.36	30.06	29.16	283,896
January 14, 2026	30.86	29.56	29.56	30.86	29.56	248,800
January 13, 2026	30.56	30.64	30.64	31.02	30.56	303,077
January 12, 2026	30.2	30.5	30.5	30.74	29.98	427,960
January 09, 2026	28.98	30.1	30.1	30.48	28.94	681,433
January 08, 2026	27.58	28.34	28.34	28.4	27.34	275,516
January 07, 2026	27.04	27.62	27.62	27.64	26.36	419,915
January 06, 2026	27.78	27	27	27.78	26.6	323,330
January 05, 2026	28.28	27.84	27.84	28.88	27.84	293,621
January 02, 2026	27.9	28.1	28.1	29.06	27.84	444,745
December 30, 2025	27.7	27.3	27.3	27.92	27.24	169,676
December 29, 2025	27.28	27.88	27.88	28.06	27.1	287,970
December 23, 2025	26.6	27.18	27.18	27.56	26.56	260,129
December 22, 2025	26.7	26.56	26.56	26.74	26.22	210,928
December 19, 2025	25.62	26.7	26.7	26.84	25.52	608,933
December 18, 2025	24.86	25.56	25.56	25.66	24.44	558,654
December 17, 2025	26.36	25.06	25.06	26.36	25.06	519,008
December 16, 2025	26.9	26.66	26.66	27.2	26.48	311,930
December 15, 2025	27.1	27.18	27.18	27.62	26.86	397,333
December 12, 2025	26.3	26.88	26.88	27.04	26.26	189,318
December 11, 2025	25.34	26.04	26.04	26.14	25.08	336,895
December 10, 2025	25.02	25.44	25.44	25.66	25.02	423,478
December 09, 2025	24.18	25.04	25.04	25.18	23.94	368,209
December 08, 2025	24.82	24.24	24.16	25.16	24.08	321,087
December 05, 2025	24.1	23.88	23.88	24.3	23.6	363,067
December 04, 2025	24.94	23.94	23.94	25	23.64	298,111
December 03, 2025	23.66	24.58	24.58	24.58	23.66	546,617
December 02, 2025	23.6	23.46	23.46	23.72	23.06	324,494
December 01, 2025	24.2	23.68	23.68	24.72	23.12	475,762
November 28, 2025	23.54	24.24	24.24	24.38	23.22	150,577
November 27, 2025	23.52	23.52	23.52	23.64	22.86	339,503
November 26, 2025	23.98	23.72	23.72	24.08	23.2	386,325
November 25, 2025	23.7	23.82	23.82	23.82	23.26	210,527
November 24, 2025	23.4	23.64	23.64	23.9	23.1	740,482

AUTO1 Group SE (AG1.DE) XETRA