1&1 AG (FRA:1U1)
Germany · Delayed Price · Currency is EUR 22.85
+0.05 (0.22%)
Last updated: May 27, 2026, 5:35 PM CET
FRA:1U1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 22.75 | 22.75 | 22.55 | 22.60 | - | -0.88% | 48 |
| 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% | - |
| May 8, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.10 | -1.12% | - |
| May 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | - | - |
| May 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | 0.90% | - |
| May 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.15 | -1.11% | - |
| May 4, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.40 | 2.28% | - |
| Apr 30, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.90 | -2.23% | - |
| Apr 29, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.40 | - | - |
| Apr 28, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.40 | -3.23% | - |
| Apr 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.15 | -0.64% | - |
| Apr 24, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.30 | -1.27% | - |
| Apr 23, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.60 | -1.66% | - |
| Apr 22, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.00 | -1.43% | - |
| Apr 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | 1.67% | - |
| Apr 20, 2026 | 23.55 | 24.00 | 23.55 | 24.00 | 23.95 | -1.44% | 150 |
| Apr 17, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.30 | 0.62% | - |
| Apr 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.15 | 1.89% | - |
| Apr 15, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.70 | -1.04% | - |
| Apr 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.95 | 1.27% | - |
| Apr 13, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.65 | -1.46% | - |
| Apr 10, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.00 | -0.82% | - |
| Apr 9, 2026 | 24.10 | 24.25 | 24.10 | 24.25 | 24.20 | 0.41% | 300 |
| Apr 8, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.10 | 1.47% | - |
| Apr 7, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.75 | 2.37% | 400 |
| Apr 2, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.20 | -1.69% | - |
| Apr 1, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.60 | 1.50% | - |
| Mar 31, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.25 | 3.10% | - |
| Mar 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.55 | -2.16% | - |
| Mar 27, 2026 | 23.20 | 23.20 | 23.10 | 23.10 | 23.05 | -0.86% | 200 |
| Mar 26, 2026 | 22.90 | 23.30 | 22.90 | 23.30 | 23.25 | 0.22% | 47 |
| Mar 25, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.20 | 1.75% | - |
| Mar 24, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.80 | -2.35% | - |
| Mar 23, 2026 | 22.20 | 23.40 | 22.20 | 23.40 | 23.35 | 1.74% | 160 |
| Mar 20, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 22.95 | -1.50% | 1,000 |
| Mar 19, 2026 | 22.35 | 23.35 | 22.35 | 23.35 | 23.30 | 2.86% | 25 |
| Mar 18, 2026 | 23.45 | 23.45 | 22.70 | 22.70 | 22.65 | -1.52% | 40 |
| Mar 17, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.00 | 1.32% | - |
| Mar 16, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.70 | -8.08% | - |