AUTO1 Group SE(ATOGF)
$16.74-0.43 (-2.48%)
ATOGF
AUTO1 Group SE historical prices
$16.74
At close:-0.43 (-2.48%)
AUTO1 Group SE (ATOGF) Historical Prices
54 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.74 | 17.23 | 16.24 | 16.74 | 16.74 | -2.48% | 0 | 0.00 |
| Nov 12, 2026 | 17.16 | 17.69 | 16.63 | 17.16 | 17.16 | -1.24% | 0 | 0.00 |
| Nov 11, 2026 | 17.38 | 17.82 | 16.93 | 17.38 | 17.38 | -5.75% | 0 | 0.00 |
| Nov 10, 2026 | 18.44 | 18.92 | 17.95 | 18.44 | 18.44 | -6.06% | 0 | 0.00 |
| Nov 09, 2026 | 19.48 | 20.00 | 18.96 | 19.48 | 19.48 | -0.74% | 0 | 0.00 |
| Nov 06, 2026 | 19.63 | 20.17 | 19.08 | 19.63 | 19.63 | -7.21% | 0 | 0.00 |
| Nov 05, 2026 | 21.15 | 21.35 | 20.95 | 21.15 | 21.15 | +2.84% | 0 | 0.00 |
| Nov 04, 2026 | 20.57 | 20.95 | 20.18 | 20.57 | 20.57 | +1.78% | 0 | 0.00 |
| Nov 03, 2026 | 20.21 | 20.83 | 19.58 | 20.21 | 20.21 | -2.81% | 0 | 0.00 |
| Nov 02, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | +1.34% | 925 | 0.78 |
| Oct 30, 2026 | 20.52 | 21.20 | 19.83 | 20.52 | 20.52 | -0.02% | 0 | 0.00 |
| Oct 29, 2026 | 20.52 | 21.10 | 19.94 | 20.52 | 20.52 | +3.98% | 0 | 0.00 |
| Oct 28, 2026 | 19.74 | 20.55 | 18.92 | 19.74 | 19.74 | +0.74% | 0 | 0.00 |
| Oct 27, 2026 | 19.59 | 20.19 | 18.99 | 19.59 | 19.59 | +0.10% | 0 | 0.00 |
| Oct 26, 2026 | 19.57 | 20.12 | 19.02 | 19.57 | 19.57 | -6.81% | 0 | 0.00 |
| Oct 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | +5.00% | 7,134 | 6.67 |
| Oct 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 1,075 | 1.02 |
| Oct 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.68% | 100 | 0.10 |
| Oct 16, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | +8.62% | 214 | 0.20 |
| Oct 15, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | +1.20% | 100 | 0.09 |
| Oct 14, 2026 | 18.70 | 19.00 | 18.39 | 18.70 | 18.70 | -1.61% | 0 | 0.00 |
| Oct 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.24% | 200 | 0.19 |
| Oct 12, 2026 | 19.44 | 20.10 | 18.77 | 19.44 | 19.44 | +4.80% | 0 | 0.00 |
| Oct 09, 2026 | 18.55 | 19.01 | 18.08 | 18.55 | 18.55 | +3.95% | 0 | 0.00 |
| Oct 08, 2026 | 17.84 | 18.41 | 17.27 | 17.84 | 17.84 | -0.89% | 0 | 0.00 |
| Oct 07, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | +0.56% | 100 | 0.09 |
| Oct 06, 2026 | 17.31 | 18.13 | 17.29 | 17.90 | 17.90 | +1.99% | 35,751 | 72.77 |
| Oct 05, 2026 | 17.55 | 17.90 | 17.20 | 17.55 | 17.55 | -0.74% | 0 | 0.00 |
| Oct 02, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -11.49% | 20,036 | 115.66 |
| Oct 01, 2026 | 19.98 | 21.10 | 18.85 | 19.98 | 19.98 | -2.13% | 0 | 0.00 |
| Sep 30, 2026 | 20.41 | 21.47 | 19.35 | 20.41 | 20.41 | +2.05% | 0 | 0.00 |
| Sep 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.94% | 4,200 | 30.25 |
| Sep 28, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | +2.06% | 1,000 | 8.13 |
| Sep 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.18% | 353 | 3.01 |
| Sep 24, 2026 | 20.86 | 21.57 | 20.14 | 20.86 | 20.86 | +1.09% | 0 | 0.00 |
| Sep 23, 2026 | 20.63 | 21.26 | 20.00 | 20.63 | 20.63 | -2.67% | 0 | 0.00 |
| Sep 22, 2026 | 21.20 | 21.93 | 20.46 | 21.20 | 21.20 | +2.32% | 0 | 0.00 |
| Sep 21, 2026 | 20.72 | 21.29 | 20.14 | 20.72 | 20.72 | -3.40% | 0 | 0.00 |
| Sep 18, 2026 | 21.45 | 22.23 | 20.66 | 21.45 | 21.45 | -0.37% | 0 | 0.00 |
| Sep 17, 2026 | 21.53 | 22.08 | 20.97 | 21.53 | 21.53 | +0.30% | 0 | 0.00 |
| Sep 16, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -3.62% | 355 | 2.30 |
| Sep 15, 2026 | 22.27 | 22.87 | 21.66 | 22.27 | 22.27 | -0.04% | 0 | 0.00 |
| Sep 14, 2026 | 22.28 | 22.96 | 21.59 | 22.28 | 22.28 | -4.58% | 0 | 0.00 |
| Sep 11, 2026 | 23.35 | 24.05 | 22.64 | 23.35 | 23.35 | -1.29% | 0 | 0.00 |
| Sep 10, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | +1.05% | 200 | 1.32 |
| Sep 09, 2026 | 23.41 | 24.03 | 22.78 | 23.41 | 23.41 | -4.88% | 0 | 0.00 |
| Sep 08, 2026 | 24.61 | 25.20 | 24.01 | 24.61 | 24.61 | -3.85% | 0 | 0.00 |
| Sep 07, 2026 | 25.59 | 26.32 | 24.86 | 25.59 | 25.59 | 0.00% | 0 | 0.00 |
