1&1 AG (FRA:1U1)
Germany · Delayed Price · Currency is EUR 23.40
-0.05 (-0.21%)
Last updated: Apr 24, 2026, 10:16 AM CET
FRA:1U1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 23.95 | 23.95 | 23.00 | 23.20 | - | -3.53% | 8,593 |
| Apr 22, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.43% | - |
| Apr 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Apr 20, 2026 | 23.55 | 24.00 | 23.55 | 24.00 | 24.00 | -1.44% | 150 |
| Apr 17, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.62% | - |
| Apr 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.89% | - |
| Apr 15, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.04% | - |
| Apr 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.27% | - |
| Apr 13, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.46% | - |
| Apr 10, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.82% | - |
| Apr 9, 2026 | 24.10 | 24.25 | 24.10 | 24.25 | 24.25 | 0.41% | 300 |
| Apr 8, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.47% | - |
| Apr 7, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 2.37% | 400 |
| Apr 2, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.69% | - |
| Apr 1, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.50% | - |
| Mar 31, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 3.10% | - |
| Mar 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.16% | - |
| Mar 27, 2026 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -0.86% | 200 |
| Mar 26, 2026 | 22.90 | 23.30 | 22.90 | 23.30 | 23.30 | 0.22% | 47 |
| Mar 25, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.75% | - |
| Mar 24, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -2.35% | - |
| Mar 23, 2026 | 22.20 | 23.40 | 22.20 | 23.40 | 23.40 | 1.74% | 160 |
| Mar 20, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -1.50% | 1,000 |
| Mar 19, 2026 | 22.35 | 23.35 | 22.35 | 23.35 | 23.35 | 2.86% | 25 |
| Mar 18, 2026 | 23.45 | 23.45 | 22.70 | 22.70 | 22.70 | -1.52% | 40 |
| Mar 17, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.32% | - |
| Mar 16, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -8.08% | - |
| Mar 13, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.02% | - |
| Mar 12, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | - |
| Mar 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Mar 10, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 1.60% | 200 |
| Mar 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 108 |
| Mar 6, 2026 | 24.95 | 25.50 | 24.95 | 25.50 | 25.50 | 1.80% | 34 |
| Mar 5, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 4.16% | - |
| Mar 4, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.26% | - |
| Mar 3, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -2.06% | - |
| Mar 2, 2026 | 23.60 | 24.25 | 23.60 | 24.25 | 24.25 | -2.41% | 100 |
| Feb 27, 2026 | 22.05 | 24.85 | 22.05 | 24.85 | 24.85 | 11.19% | 950 |
| Feb 26, 2026 | 22.50 | 22.50 | 22.35 | 22.35 | 22.35 | -1.54% | 624 |
| Feb 25, 2026 | 22.40 | 22.70 | 22.40 | 22.70 | 22.70 | 2.95% | 800 |
| Feb 24, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.43% | - |
| Feb 23, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | -0.44% | 100 |
| Feb 20, 2026 | 23.40 | 23.40 | 22.35 | 22.70 | 22.70 | -5.42% | 3,975 |
| Feb 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.23% | - |
| Feb 18, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.21% | - |
| Feb 17, 2026 | 24.20 | 24.25 | 24.20 | 24.25 | 24.25 | -1.82% | 130 |
| Feb 16, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.60% | 25 |
| Feb 13, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.78% | - |
| Feb 12, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Feb 11, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -2.88% | - |