1&1 AG (FRA:1U1)
Germany flag Germany · Delayed Price · Currency is EUR
20.10
-0.05 (-0.25%)
Last updated: Sep 30, 2025, 5:35 PM CET

1&1 AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202520.2020.2020.2020.20-0.75%-
Sep 29, 202519.9020.0519.9020.0520.050.65%260
Sep 26, 202519.9219.9219.9219.9219.920.30%-
Sep 25, 202520.1020.1019.8619.8619.861.02%15
Sep 24, 202519.6619.6619.6619.6619.66-3.15%-
Sep 23, 202520.3020.3020.3020.3020.30--
Sep 22, 202520.3020.3020.3020.3020.30-2.87%-
Sep 19, 202520.7521.0520.7520.9020.90-0.48%1,005
Sep 18, 202520.7521.0020.7521.0021.001.94%455
Sep 17, 202520.6020.6020.6020.6020.60-0.24%-
Sep 16, 202520.6520.6520.6520.6520.65-1.20%-
Sep 15, 202520.4020.9020.4020.9020.900.97%-
Sep 12, 202520.6520.7020.6520.7020.703.81%60
Sep 11, 202519.9419.9419.9419.9419.94-1.77%-
Sep 10, 202520.5020.5020.3020.3020.301.50%-
Sep 9, 202520.0020.0020.0020.0020.001.21%-
Sep 8, 202519.7619.7619.7619.7619.760.61%-
Sep 5, 202519.6419.6419.6419.6419.64-1.80%-
Sep 4, 202520.0020.0020.0020.0020.00-0.50%-
Sep 3, 202520.1020.1020.1020.1020.10-1.95%-
Sep 2, 202520.5020.5020.5020.5020.50-1.91%7
Sep 1, 202520.9020.9020.9020.9020.900.97%7
Aug 29, 202520.2020.7020.2020.7020.700.24%247
Aug 28, 202520.8520.8520.6520.6520.65-0.72%250
Aug 27, 202520.5520.8020.5520.8020.804.00%5
Aug 26, 202520.0020.0020.0020.0020.00-1.23%-
Aug 25, 202520.2520.2520.2520.2520.251.25%-
Aug 22, 202519.3020.0019.3020.0020.004.60%10
Aug 21, 202518.7219.1218.7219.1219.122.14%800
Aug 20, 202518.7218.7218.7218.7218.72-0.53%1,430
Aug 19, 202518.8218.8218.8218.8218.821.07%-
Aug 18, 202518.5018.6218.5018.6218.62-200
Aug 15, 202518.6218.6218.6218.6218.620.32%-
Aug 14, 202518.5618.5618.5618.5618.56-0.43%-
Aug 13, 202518.4618.6418.4618.6418.640.98%1,279
Aug 12, 202518.3818.4618.3818.4618.460.54%100
Aug 11, 202518.3618.3618.3618.3618.36-0.76%-
Aug 8, 202518.3818.5018.3818.5018.50-18
Aug 7, 202518.2618.5018.2618.5018.50-0.11%100
Aug 6, 202518.4218.5218.4218.5218.520.11%-
Aug 5, 202518.4018.5018.4018.5018.500.11%-
Aug 4, 202518.3818.4818.3818.4818.48-0.11%-
Aug 1, 202518.3018.5018.3018.5018.500.87%61
Jul 31, 202518.3418.3418.3418.3418.34-0.97%-
Jul 30, 202518.5218.5218.5218.5218.52-0.11%-
Jul 29, 202518.4618.5418.4618.5418.54-500
Jul 28, 202518.5418.5418.5418.5418.540.65%-
Jul 25, 202518.4218.4218.4218.4218.42-0.43%-
Jul 24, 202518.5018.5018.5018.5018.500.54%-
Jul 23, 202518.4018.4018.4018.4018.400.33%-