Skip to main content
logo
1&1 AG (LON:0E6Y)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.40
+0.30 (1.20%)
At close: Mar 6, 2026

1&1 AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.0525.2525.1025.1025.102.49%54,401
Mar 4, 202624.1025.2524.1524.4924.493.33%4,923
Mar 3, 202623.7323.8523.5023.7023.70-1.86%241
Mar 2, 202623.8824.3523.6524.1524.15-2.82%2,672
Feb 27, 202622.3525.0024.0524.8524.8510.94%4,946
Feb 26, 202622.4522.4022.2022.4022.40-2.37%190
Feb 25, 202622.5323.0022.1522.9422.941.97%12,821
Feb 24, 202624.0522.6022.2522.5022.500.45%3,916
Feb 23, 202622.4522.5522.3022.4022.40-0.67%405
Feb 20, 202623.3523.5022.5522.5522.55-4.85%3,448
Feb 19, 202624.1023.9023.3523.7023.70-2.87%1,022
Feb 18, 202624.5824.7024.2524.4024.400.21%401
Feb 17, 202624.2524.3524.2024.3524.35-1.42%1,401
Feb 16, 202624.4024.7023.8524.7024.70-1,207
Feb 13, 202624.8825.0024.5524.7024.70-1.40%4,041
Feb 12, 202625.5825.5525.0525.0525.05-1.38%174
Feb 11, 202625.4525.6024.8525.4025.400.59%561
Feb 10, 202625.7825.8524.9425.2525.25-5.96%5,779
Feb 9, 202626.8826.9526.8526.8526.850.94%2
Feb 6, 202626.5326.8026.6026.6026.600.38%158
Feb 5, 202626.6826.8026.1026.5026.50-1.30%4,907
Feb 4, 202627.1527.3026.8526.8526.850.19%301
Feb 3, 202626.7327.0026.7026.8026.80-0.19%1,995
Feb 2, 202626.3526.8526.3026.8526.850.19%2,690
Jan 30, 202627.0527.0026.3526.8026.800.56%442
Jan 29, 202626.8826.9526.6026.6526.65-0.56%2,792
Jan 28, 202626.4526.8026.4526.8026.801.13%37,987
Jan 27, 202626.5326.6526.2526.5026.501.15%74
Jan 26, 202626.4026.4526.0526.2026.20-0.76%510
Jan 23, 202626.0526.4025.6526.4026.402.92%5,204
Jan 22, 202624.7825.6524.9525.6525.654.91%104
Jan 21, 202624.6324.8524.2524.4524.45-3.17%45
Jan 20, 202626.1526.1025.2025.2525.25-3.07%514
Jan 19, 202625.3026.1525.2526.0526.051.17%2,217
Jan 16, 202625.8825.9525.4525.7525.75-0.39%173
Jan 15, 202625.6325.8525.4525.8525.851.37%105
Jan 14, 202625.7825.9525.1025.5025.50-0.58%1,066
Jan 13, 202626.0525.7525.3525.6525.65-0.77%2
Jan 12, 202625.8826.0525.7025.8525.850.78%114
Jan 9, 202626.2025.9025.6525.6525.65-0.97%3
Jan 8, 202626.1526.4425.6525.9025.90-1.33%400
Jan 7, 202626.0526.3525.9026.2526.251.35%6,248
Jan 6, 202625.8826.0525.6525.9025.90-0.38%613
Jan 5, 202625.0026.0524.9526.0026.004.84%4,560
Jan 2, 202624.1524.9524.0524.8024.800.61%146
Dec 30, 202524.5824.6524.4024.6524.65-3
Dec 29, 202524.2524.9024.0524.6524.652.71%266
Dec 23, 202524.3024.0524.0024.0024.00-2.04%102
Dec 22, 202524.4024.6024.2024.5024.501.87%15
Dec 19, 202524.0524.2023.9524.0524.052.56%202