1&1 AG (FRA:1U1)
Germany · Delayed Price · Currency is EUR 22.70
-1.30 (-5.42%)
At close: Feb 20, 2026
1&1 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.40 | 23.40 | 22.35 | 22.70 | 22.70 | -5.42% | 3,975 |
| Feb 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.23% | - |
| Feb 18, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.21% | - |
| Feb 17, 2026 | 24.20 | 24.25 | 24.20 | 24.25 | 24.25 | -1.82% | 130 |
| Feb 16, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.60% | 25 |
| Feb 13, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.78% | - |
| Feb 12, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Feb 11, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -2.88% | - |
| Feb 10, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.95% | - |
| Feb 9, 2026 | 26.65 | 26.65 | 26.30 | 26.30 | 26.30 | - | 200 |
| Feb 6, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.31% | - |
| Feb 5, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -2.02% | - |
| Feb 4, 2026 | 26.95 | 27.20 | 26.95 | 27.20 | 27.20 | 0.93% | 185 |
| Feb 3, 2026 | 26.50 | 26.95 | 26.50 | 26.95 | 26.95 | 1.70% | 2,000 |
| Feb 2, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.49% | - |
| Jan 30, 2026 | 26.75 | 26.90 | 26.65 | 26.90 | 26.90 | 0.75% | 1,042 |
| Jan 29, 2026 | 26.70 | 26.85 | 26.70 | 26.70 | 26.70 | 1.91% | 270 |
| Jan 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.19% | - |
| Jan 27, 2026 | 26.45 | 26.45 | 26.25 | 26.25 | 26.25 | 0.77% | 40 |
| Jan 26, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.97% | - |
| Jan 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Jan 22, 2026 | 24.55 | 25.20 | 24.55 | 25.20 | 25.20 | 2.44% | 1,000 |
| Jan 21, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -4.84% | 110 |
| Jan 20, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.39% | - |
| Jan 19, 2026 | 25.45 | 25.95 | 25.45 | 25.95 | 25.95 | 1.37% | 40 |
| Jan 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.39% | 3 |
| Jan 15, 2026 | 25.35 | 25.70 | 25.35 | 25.70 | 25.70 | -0.96% | 30 |
| Jan 14, 2026 | 25.60 | 25.95 | 25.60 | 25.95 | 25.95 | 1.17% | 1 |
| Jan 13, 2026 | 25.85 | 25.85 | 25.65 | 25.65 | 25.65 | -0.77% | 60 |
| Jan 12, 2026 | 25.65 | 25.85 | 25.65 | 25.85 | 25.85 | -0.19% | 800 |
| Jan 9, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.58% | - |
| Jan 8, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.39% | 400 |
| Jan 7, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.19% | - |
| Jan 6, 2026 | 25.85 | 25.90 | 25.70 | 25.90 | 25.90 | - | 1,100 |
| Jan 5, 2026 | 24.85 | 25.90 | 24.85 | 25.90 | 25.90 | 5.07% | 124 |
| Jan 2, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.20% | - |
| Dec 30, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | 0.41% | 5 |
| Dec 29, 2025 | 24.40 | 24.85 | 24.40 | 24.50 | 24.50 | 1.66% | 867 |
| Dec 23, 2025 | 24.20 | 24.20 | 24.10 | 24.10 | 24.10 | -0.82% | 115 |
| Dec 22, 2025 | 24.15 | 24.35 | 24.15 | 24.30 | 24.30 | -0.41% | 266 |
| Dec 19, 2025 | 23.65 | 24.40 | 23.65 | 24.40 | 24.40 | 3.83% | 219 |
| Dec 18, 2025 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | 3.75% | 750 |
| Dec 17, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.22% | - |
| Dec 16, 2025 | 22.85 | 22.85 | 22.70 | 22.70 | 22.70 | -0.66% | 70 |
| Dec 15, 2025 | 23.10 | 23.30 | 22.85 | 22.85 | 22.85 | -2.14% | 1,059 |
| Dec 12, 2025 | 23.70 | 23.70 | 23.35 | 23.35 | 23.35 | -0.43% | 60 |
| Dec 11, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.68% | - |
| Dec 10, 2025 | 23.40 | 23.85 | 23.40 | 23.85 | 23.85 | - | 444 |
| Dec 9, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.42% | - |
| Dec 8, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -3.06% | - |