1&1 AG (FRA:1U1)
Germany · Delayed Price · Currency is EUR 24.05
-0.20 (-0.82%)
Last updated: Dec 1, 2025, 5:35 PM CET
1&1 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.86% | - |
| Nov 28, 2025 | 23.55 | 24.50 | 23.55 | 24.50 | 24.50 | 4.03% | 335 |
| Nov 27, 2025 | 23.05 | 23.55 | 23.05 | 23.55 | 23.55 | 0.43% | 100 |
| Nov 26, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.08% | - |
| Nov 25, 2025 | 22.85 | 23.20 | 22.85 | 23.20 | 23.20 | 3.11% | 250 |
| Nov 24, 2025 | 21.30 | 22.50 | 21.30 | 22.50 | 22.50 | 3.93% | 100 |
| Nov 21, 2025 | 20.95 | 21.65 | 20.95 | 21.65 | 21.65 | 0.93% | 100 |
| Nov 20, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.46% | - |
| Nov 19, 2025 | 21.20 | 21.55 | 21.20 | 21.55 | 21.55 | 0.94% | 230 |
| Nov 18, 2025 | 21.55 | 21.55 | 21.35 | 21.35 | 21.35 | -0.47% | 110 |
| Nov 17, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.15% | - |
| Nov 14, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Nov 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Nov 12, 2025 | 21.25 | 21.50 | 21.25 | 21.50 | 21.50 | 3.12% | 568 |
| Nov 11, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -3.02% | - |
| Nov 10, 2025 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | 0.70% | 182 |
| Nov 7, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.43% | - |
| Nov 6, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.71% | - |
| Nov 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% | - |
| Nov 4, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.23% | - |
| Nov 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.62% | - |
| Oct 31, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | - |
| Oct 30, 2025 | 21.65 | 21.90 | 21.65 | 21.65 | 21.65 | -0.46% | 3 |
| Oct 29, 2025 | 22.15 | 22.15 | 21.75 | 21.75 | 21.75 | 2.59% | 1,164 |
| Oct 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Oct 27, 2025 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Oct 24, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -0.93% | 22 |
| Oct 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.37% | - |
| 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% | - |
| Oct 16, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.25% | - |
| Oct 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.40% | - |
| Oct 14, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.65% | - |
| 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 | - | - |
| Oct 9, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.95% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Sep 25, 2025 | 20.10 | 20.10 | 19.86 | 19.86 | 19.86 | 1.02% | 15 |
| Sep 24, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -3.15% | - |
| Sep 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |