1&1 AG (FRA:1U1)
Germany · Delayed Price · Currency is EUR 20.35
+0.30 (1.50%)
At close: Jul 17, 2026
FRA:1U1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.50% | - |
| Jul 16, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.72% | - |
| Jul 15, 2026 | 20.35 | 20.40 | 20.10 | 20.40 | 20.40 | -1.45% | 235 |
| Jul 14, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 4.76% | - |
| Jul 13, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.10% | - |
| Jul 10, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - | - |
| Jul 9, 2026 | 19.74 | 19.78 | 19.74 | 19.78 | 19.78 | 0.82% | 112 |
| Jul 8, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.30% | - |
| Jul 7, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.01% | - |
| Jul 6, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.60% | - |
| Jul 3, 2026 | 19.64 | 20.00 | 19.64 | 20.00 | 20.00 | 4.28% | 35 |
| Jul 2, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 2.90% | - |
| Jul 1, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.89% | - |
| Jun 30, 2026 | 19.62 | 19.62 | 19.00 | 19.00 | 19.00 | -6.40% | 50 |
| Jun 29, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | - |
| Jun 26, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.71% | - |
| Jun 25, 2026 | 20.65 | 20.65 | 20.45 | 20.45 | 20.45 | -3.08% | 40 |
| Jun 24, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 3.69% | - |
| Jun 23, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -2.63% | - |
| Jun 22, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -5.22% | - |
| Jun 19, 2026 | 21.70 | 22.05 | 21.70 | 22.05 | 22.05 | 0.23% | 225 |
| Jun 18, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -3.08% | 350 |
| Jun 17, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -4.02% | 10 |
| Jun 16, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -3.27% | - |
| Jun 15, 2026 | 24.60 | 24.60 | 24.45 | 24.45 | 24.45 | -1.01% | 280 |
| Jun 12, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.86% | - |
| Jun 11, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.68% | - |
| Jun 10, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -3.64% | - |
| Jun 9, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.61% | - |
| Jun 8, 2026 | 23.70 | 24.60 | 23.70 | 24.60 | 24.60 | 3.58% | 1,000 |
| Jun 5, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.42% | - |
| Jun 4, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.92% | 1,000 |
| Jun 3, 2026 | 23.40 | 23.50 | 23.40 | 23.40 | 23.40 | -1.68% | 1,000 |
| Jun 2, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 1.93% | 190 |
| Jun 1, 2026 | 22.75 | 23.35 | 22.75 | 23.35 | 23.35 | 2.64% | 15 |
| May 29, 2026 | 22.50 | 22.75 | 22.50 | 22.75 | 22.75 | -1.09% | 20 |
| May 28, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 1.55% | 350 |
| May 27, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.66% | 80 |
| May 26, 2026 | 22.45 | 22.80 | 22.45 | 22.80 | 22.80 | 1.56% | 80 |
| May 25, 2026 | 23.30 | 23.30 | 22.45 | 22.45 | 22.45 | -0.88% | 1 |
| May 22, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.80% | - |
| May 21, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.45% | - |
| May 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.15 | -2.63% | - |
| May 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.75 | 2.93% | - |
| May 18, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.10 | -0.67% | - |
| May 15, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.25 | -1.55% | - |
| May 14, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.60 | 0.67% | - |
| May 13, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.45 | 2.74% | - |
| May 12, 2026 | 22.15 | 22.15 | 21.90 | 21.90 | 21.85 | -1.35% | 500 |
| May 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.15 | 0.23% | - |