Skip to main content
logo
1&1 AG (FRA:1U1)
Germany flag Germany · Delayed Price · Currency is EUR
22.95
-0.35 (-1.50%)
At close: Mar 27, 2026

FRA:1U1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.2023.2023.1023.1023.10-0.86%200
Mar 26, 202622.9023.3022.9023.3023.300.22%47
Mar 25, 202623.2523.2523.2523.2523.251.75%-
Mar 24, 202622.8522.8522.8522.8522.85-2.35%-
Mar 23, 202622.2023.4022.2023.4023.401.74%160
Mar 20, 202623.2023.2023.0023.0023.00-1.50%1,000
Mar 19, 202622.3523.3522.3523.3523.352.86%25
Mar 18, 202623.4523.4522.7022.7022.70-1.52%40
Mar 17, 202623.0523.0523.0523.0523.051.32%-
Mar 16, 202622.7522.7522.7522.7522.75-8.08%-
Mar 13, 202624.7524.7524.7524.7524.751.02%-
Mar 12, 202624.5024.5024.5024.5024.50-0.41%-
Mar 11, 202624.6024.6024.6024.6024.60-3.15%-
Mar 10, 202624.8025.4024.8025.4025.401.60%200
Mar 9, 202625.0025.0025.0025.0025.00-1.96%108
Mar 6, 202624.9525.5024.9525.5025.501.80%34
Mar 5, 202625.0525.0525.0525.0525.054.16%-
Mar 4, 202624.0524.0524.0524.0524.051.26%-
Mar 3, 202623.7523.7523.7523.7523.75-2.06%-
Mar 2, 202623.6024.2523.6024.2524.25-2.41%100
Feb 27, 202622.0524.8522.0524.8524.8511.19%950
Feb 26, 202622.5022.5022.3522.3522.35-1.54%624
Feb 25, 202622.4022.7022.4022.7022.702.95%800
Feb 24, 202622.0522.0522.0522.0522.05-2.43%-
Feb 23, 202622.5022.6022.5022.6022.60-0.44%100
Feb 20, 202623.4023.4022.3522.7022.70-5.42%3,975
Feb 19, 202624.0024.0024.0024.0024.00-1.23%-
Feb 18, 202624.3024.3024.3024.3024.300.21%-
Feb 17, 202624.2024.2524.2024.2524.25-1.82%130
Feb 16, 202624.7024.7024.7024.7024.70-0.60%25
Feb 13, 202624.8524.8524.8524.8524.85-1.78%-
Feb 12, 202625.3025.3025.3025.3025.30--
Feb 11, 202625.3025.3025.3025.3025.30-2.88%-
Feb 10, 202626.0526.0526.0526.0526.05-0.95%-
Feb 9, 202626.6526.6526.3026.3026.30-200
Feb 6, 202626.3026.3026.3026.3026.30-1.31%-
Feb 5, 202626.6526.6526.6526.6526.65-2.02%-
Feb 4, 202626.9527.2026.9527.2027.200.93%185
Feb 3, 202626.5026.9526.5026.9526.951.70%2,000
Feb 2, 202626.5026.5026.5026.5026.50-1.49%-
Jan 30, 202626.7526.9026.6526.9026.900.75%1,042
Jan 29, 202626.7026.8526.7026.7026.701.91%270
Jan 28, 202626.2026.2026.2026.2026.20-0.19%-
Jan 27, 202626.4526.4526.2526.2526.250.77%40
Jan 26, 202626.0526.0526.0526.0526.050.97%-
Jan 23, 202625.8025.8025.8025.8025.802.38%-
Jan 22, 202624.5525.2024.5525.2025.202.44%1,000
Jan 21, 202624.8024.8024.6024.6024.60-4.84%110
Jan 20, 202625.8525.8525.8525.8525.85-0.39%-
Jan 19, 202625.4525.9525.4525.9525.951.37%40