1&1 AG (FRA:1U1)
Germany · Delayed Price · Currency is EUR 23.95
0.00 (0.00%)
At close: Oct 23, 2026
FRA:1U1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.80 | 23.95 | 23.80 | 23.95 | 23.95 | - | 2 |
| Oct 22, 2026 | 23.50 | 23.95 | 23.50 | 23.95 | 23.95 | 0.63% | 136 |
| Oct 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 20, 2026 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 1.28% | - |
| Oct 19, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.21% | - |
| Oct 16, 2026 | 22.80 | 23.55 | 22.80 | 23.55 | 23.55 | 1.73% | 40 |
| Oct 15, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.28% | - |
| Oct 14, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.42% | - |
| Oct 13, 2026 | 23.30 | 23.55 | 23.30 | 23.55 | 23.55 | 3.29% | 5 |
| Oct 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.66% | - |
| Oct 9, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.31% | - |
| Oct 8, 2026 | 23.60 | 23.60 | 22.95 | 22.95 | 22.95 | -3.37% | 50 |
| Oct 7, 2026 | 23.40 | 23.75 | 23.40 | 23.75 | 23.75 | 0.64% | - |
| Oct 6, 2026 | 24.10 | 24.10 | 23.60 | 23.60 | 23.60 | -1.26% | 200 |
| Oct 5, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | - |
| Oct 2, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 1, 2026 | 23.65 | 24.05 | 23.65 | 23.80 | 23.80 | -0.42% | 80 |
| Sep 30, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.21% | 1,000 |
| Sep 29, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.21% | - |
| Sep 28, 2026 | 23.90 | 24.00 | 23.90 | 23.90 | 23.90 | - | 150 |
| Sep 25, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.06% | - |
| Sep 24, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.05% | - |
| Sep 23, 2026 | 23.85 | 23.90 | 23.85 | 23.90 | 23.90 | 0.42% | - |
| Sep 22, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | 0.63% | - |
| Sep 21, 2026 | 23.90 | 23.90 | 23.65 | 23.65 | 23.65 | - | 1,000 |
| Sep 18, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.63% | - |
| Sep 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.93% | - |
| Sep 16, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.21% | - |
| Sep 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.27% | - |
| Sep 14, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.85% | - |
| Sep 11, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.26% | - |
| Sep 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.63% | - |
| Sep 9, 2026 | 23.55 | 23.95 | 23.55 | 23.95 | 23.95 | 2.79% | 100 |
| Sep 8, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.85% | 70 |
| Sep 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.64% | - |
| Sep 4, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.64% | - |
| Sep 3, 2026 | 23.20 | 23.60 | 23.20 | 23.50 | 23.50 | 1.51% | 1,205 |
| Sep 2, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.22% | - |
| Sep 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Aug 31, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.93% | - |
| Aug 27, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.12% | - |
| Aug 26, 2026 | 22.15 | 22.40 | 22.15 | 22.40 | 22.40 | 0.67% | 6 |
| Aug 25, 2026 | 22.10 | 22.25 | 22.10 | 22.25 | 22.25 | 4.22% | 50 |
| Aug 24, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.23% | - |
| Aug 21, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 1.66% | 1,000 |
| Aug 20, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2.68% | - |
| Aug 19, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 3.54% | - |
| Aug 18, 2026 | 19.28 | 19.80 | 19.28 | 19.80 | 19.80 | 2.38% | 1,000 |
| Aug 17, 2026 | 19.50 | 19.50 | 19.18 | 19.34 | 19.34 | -1.33% | 2,637 |