1&1 AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	19.74	20.60	19.68	20.55	20.55	5.06%	180,134
Aug 21, 2025	18.90	19.58	18.88	19.56	19.56	3.60%	49,538
Aug 20, 2025	18.94	18.98	18.88	18.88	18.88	-0.53%	27,401
Aug 19, 2025	19.00	19.02	18.80	18.98	18.98	-	30,971
Aug 18, 2025	18.62	19.00	18.50	18.98	18.98	1.82%	71,017
Aug 15, 2025	18.76	18.76	18.64	18.64	18.64	-0.43%	22,745
Aug 14, 2025	18.80	18.90	18.56	18.72	18.72	-0.32%	50,042
Aug 13, 2025	18.56	18.78	18.50	18.78	18.78	1.19%	59,600
Aug 12, 2025	18.46	18.56	18.46	18.56	18.56	0.32%	41,868
Aug 11, 2025	18.50	18.50	18.44	18.50	18.50	0.11%	26,295
Aug 8, 2025	18.52	18.54	18.48	18.48	18.48	-0.11%	27,600
Aug 7, 2025	18.52	18.52	18.48	18.50	18.50	-0.11%	73,850
Aug 6, 2025	18.58	18.60	18.48	18.52	18.52	0.22%	47,746
Aug 5, 2025	18.52	18.56	18.48	18.48	18.48	-0.11%	44,007
Aug 4, 2025	18.50	18.52	18.46	18.50	18.50	0.22%	34,623
Aug 1, 2025	18.50	18.52	18.46	18.46	18.46	-	66,630
Jul 31, 2025	18.58	18.58	18.46	18.46	18.46	-0.22%	97,325
Jul 30, 2025	18.50	18.60	18.50	18.50	18.50	-0.75%	27,376
Jul 29, 2025	18.60	18.68	18.54	18.64	18.64	0.32%	62,377
Jul 28, 2025	18.56	18.58	18.50	18.58	18.58	0.43%	53,254
Jul 25, 2025	18.52	18.58	18.50	18.50	18.50	-0.64%	30,213
Jul 24, 2025	18.54	18.62	18.50	18.62	18.62	0.76%	31,132
Jul 23, 2025	18.52	18.54	18.48	18.48	18.48	-0.11%	48,873
Jul 22, 2025	18.50	18.52	18.48	18.50	18.50	0.11%	57,543
Jul 21, 2025	18.50	18.54	18.48	18.48	18.48	-	31,757
Jul 18, 2025	18.60	18.60	18.48	18.48	18.48	-	80,555
Jul 17, 2025	18.58	18.60	18.48	18.48	18.48	-0.11%	153,205
Jul 16, 2025	18.54	18.78	18.50	18.50	18.50	-	60,311
Jul 15, 2025	18.84	18.86	18.50	18.50	18.50	-2.01%	57,495
Jul 14, 2025	18.56	18.88	18.56	18.88	18.88	2.05%	66,363
Jul 11, 2025	18.52	18.68	18.50	18.50	18.50	-0.54%	149,339
Jul 10, 2025	18.58	18.64	18.52	18.60	18.60	0.11%	456,435
Jul 9, 2025	18.52	18.70	18.50	18.58	18.58	-0.11%	87,838
Jul 8, 2025	18.56	18.62	18.54	18.60	18.60	0.11%	54,559
Jul 7, 2025	18.62	18.64	18.52	18.58	18.58	-	40,198
Jul 4, 2025	18.60	18.78	18.58	18.58	18.58	-0.32%	32,534
Jul 3, 2025	18.62	18.64	18.54	18.64	18.64	0.22%	94,795
Jul 2, 2025	18.62	18.72	18.52	18.60	18.60	-0.43%	314,352
Jul 1, 2025	18.70	19.00	18.62	18.68	18.68	0.21%	223,341
Jun 30, 2025	18.58	18.70	18.50	18.64	18.64	-0.85%	346,771
Jun 27, 2025	18.80	18.90	18.74	18.80	18.80	-	112,493
Jun 26, 2025	18.70	19.14	18.68	18.80	18.80	0.75%	237,579
Jun 25, 2025	18.64	18.68	18.54	18.66	18.66	0.54%	186,226
Jun 24, 2025	18.72	18.74	18.50	18.56	18.56	-0.64%	131,070
Jun 23, 2025	18.50	18.72	18.50	18.68	18.68	0.86%	157,692
Jun 20, 2025	18.60	18.70	18.52	18.52	18.52	-0.64%	830,470
Jun 19, 2025	18.52	18.68	18.52	18.64	18.64	0.11%	107,636
Jun 18, 2025	18.40	18.68	18.40	18.62	18.62	1.09%	237,780
Jun 17, 2025	18.36	18.42	18.36	18.42	18.42	0.11%	153,880
Jun 16, 2025	18.38	18.48	18.38	18.40	18.40	-0.11%	111,163