1&1 AG (FRA:1U1)
Germany · Delayed Price · Currency is EUR 21.60
-0.15 (-0.69%)
At close: Oct 23, 2025
1&1 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.37% | 1,025 |
| Oct 21, 2025 | 22.15 | 22.40 | 21.90 | 21.90 | 21.90 | -1.79% | 1,025 |
| Oct 20, 2025 | 20.65 | 22.30 | 20.65 | 22.30 | 22.30 | 13.08% | 50 |
| Oct 17, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.65% | 45 |
| Oct 16, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.25% | 45 |
| Oct 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.40% | 45 |
| Oct 14, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.65% | 45 |
| Oct 13, 2025 | 20.25 | 20.25 | 20.05 | 20.05 | 20.05 | 0.96% | 45 |
| Oct 10, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - | 40 |
| Oct 9, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.95% | 40 |
| Oct 8, 2025 | 20.20 | 20.20 | 20.05 | 20.05 | 20.05 | -0.74% | 40 |
| Oct 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.46% | 200 |
| Oct 6, 2025 | 20.35 | 20.60 | 20.35 | 20.50 | 20.50 | 0.99% | 200 |
| Oct 3, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | 1.70% | 520 |
| Oct 2, 2025 | 20.20 | 20.20 | 19.96 | 19.96 | 19.96 | 0.30% | 260 |
| Oct 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.75% | 636 |
| Sep 29, 2025 | 19.90 | 20.05 | 19.90 | 20.05 | 20.05 | 0.65% | 260 |
| Sep 26, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.30% | 401 |
| Sep 25, 2025 | 20.10 | 20.10 | 19.86 | 19.86 | 19.86 | 1.02% | 276 |
| Sep 24, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -3.15% | 1,068 |
| Sep 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 1,005 |
| Sep 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.87% | 1,005 |
| Sep 19, 2025 | 20.75 | 21.05 | 20.75 | 20.90 | 20.90 | -0.48% | 1,005 |
| Sep 18, 2025 | 20.75 | 21.00 | 20.75 | 21.00 | 21.00 | 1.94% | 455 |
| Sep 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.24% | 60 |
| Sep 16, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.20% | 60 |
| Sep 15, 2025 | 20.40 | 20.90 | 20.40 | 20.90 | 20.90 | 0.97% | 60 |
| Sep 12, 2025 | 20.65 | 20.70 | 20.65 | 20.70 | 20.70 | 3.81% | 60 |
| Sep 11, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.77% | 7 |
| Sep 10, 2025 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | 1.50% | 7 |
| Sep 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.21% | 7 |
| Sep 8, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.61% | 7 |
| Sep 5, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.80% | 7 |
| Sep 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 7 |
| Sep 3, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.95% | 7 |
| Sep 2, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.91% | 7 |
| Sep 1, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.97% | 7 |
| Aug 29, 2025 | 20.20 | 20.70 | 20.20 | 20.70 | 20.70 | 0.24% | 247 |
| Aug 28, 2025 | 20.85 | 20.85 | 20.65 | 20.65 | 20.65 | -0.72% | 250 |
| Aug 27, 2025 | 20.55 | 20.80 | 20.55 | 20.80 | 20.80 | 4.00% | 5 |
| Aug 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.23% | 10 |
| Aug 25, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.25% | 10 |
| Aug 22, 2025 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | 4.60% | 10 |
| Aug 21, 2025 | 18.72 | 19.12 | 18.72 | 19.12 | 19.12 | 2.14% | 800 |
| Aug 20, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.53% | 1,430 |
| Aug 19, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.07% | 200 |
| Aug 18, 2025 | 18.50 | 18.62 | 18.50 | 18.62 | 18.62 | - | 200 |
| Aug 15, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.32% | 1,279 |
| Aug 14, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.43% | 1,279 |