1&1 AG (FRA:1U1)
Germany · Delayed Price · Currency is EUR 22.40
+0.15 (0.67%)
Last updated: Aug 26, 2026, 10:06 AM CET
FRA:1U1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.15 | 22.40 | 22.15 | 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 |
| Aug 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.21% | - |
| Aug 13, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.40% | - |
| Aug 12, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.40% | - |
| Aug 11, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.30% | - |
| Aug 10, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - | - |
| Aug 7, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.96% | - |
| Aug 6, 2026 | 18.68 | 19.40 | 18.68 | 19.40 | 19.40 | 1.89% | 306 |
| Aug 5, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.73% | - |
| Aug 4, 2026 | 19.52 | 19.52 | 19.18 | 19.18 | 19.18 | -3.03% | 280 |
| Aug 3, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.10% | - |
| Jul 31, 2026 | 19.84 | 20.00 | 19.84 | 20.00 | 20.00 | -2.91% | 10 |
| Jul 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.73% | - |
| Jul 29, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.24% | - |
| Jul 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.46% | - |
| Jul 27, 2026 | 20.45 | 20.50 | 20.45 | 20.50 | 20.50 | 3.33% | 100 |
| Jul 24, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.54% | - |
| Jul 23, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -3.36% | - |
| Jul 22, 2026 | 20.15 | 20.85 | 20.15 | 20.85 | 20.85 | 4.25% | 1,000 |
| Jul 21, 2026 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | -1.72% | 15 |
| Jul 20, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| 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 |