1&1 AG (FRA:1U1)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202521.6021.6021.6021.6021.60-1.37%1,025
Oct 21, 202522.1522.4021.9021.9021.90-1.79%1,025
Oct 20, 202520.6522.3020.6522.3022.3013.08%50
Oct 17, 202519.7219.7219.7219.7219.72-1.65%45
Oct 16, 202520.0520.0520.0520.0520.050.25%45
Oct 15, 202520.0020.0020.0020.0020.000.40%45
Oct 14, 202519.9219.9219.9219.9219.92-0.65%45
Oct 13, 202520.2520.2520.0520.0520.050.96%45
Oct 10, 202519.8619.8619.8619.8619.86-40
Oct 9, 202519.8619.8619.8619.8619.86-0.95%40
Oct 8, 202520.2020.2020.0520.0520.05-0.74%40
Oct 7, 202520.2020.2020.2020.2020.20-1.46%200
Oct 6, 202520.3520.6020.3520.5020.500.99%200
Oct 3, 202520.1020.3020.1020.3020.301.70%520
Oct 2, 202520.2020.2019.9619.9619.960.30%260
Oct 1, 202519.9019.9019.9019.9019.90--
Sep 30, 202519.9019.9019.9019.9019.90-0.75%636
Sep 29, 202519.9020.0519.9020.0520.050.65%260
Sep 26, 202519.9219.9219.9219.9219.920.30%401
Sep 25, 202520.1020.1019.8619.8619.861.02%276
Sep 24, 202519.6619.6619.6619.6619.66-3.15%1,068
Sep 23, 202520.3020.3020.3020.3020.30-1,005
Sep 22, 202520.3020.3020.3020.3020.30-2.87%1,005
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%60
Sep 16, 202520.6520.6520.6520.6520.65-1.20%60
Sep 15, 202520.4020.9020.4020.9020.900.97%60
Sep 12, 202520.6520.7020.6520.7020.703.81%60
Sep 11, 202519.9419.9419.9419.9419.94-1.77%7
Sep 10, 202520.5020.5020.3020.3020.301.50%7
Sep 9, 202520.0020.0020.0020.0020.001.21%7
Sep 8, 202519.7619.7619.7619.7619.760.61%7
Sep 5, 202519.6419.6419.6419.6419.64-1.80%7
Sep 4, 202520.0020.0020.0020.0020.00-0.50%7
Sep 3, 202520.1020.1020.1020.1020.10-1.95%7
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%10
Aug 25, 202520.2520.2520.2520.2520.251.25%10
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%200
Aug 18, 202518.5018.6218.5018.6218.62-200
Aug 15, 202518.6218.6218.6218.6218.620.32%1,279
Aug 14, 202518.5618.5618.5618.5618.56-0.43%1,279