1&1 AG (LON:0E6Y)
London · Delayed Price · Currency is GBP · Price in EUR 23.45
-0.15 (-0.64%)
At close: Mar 26, 2026
LON:0E6Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.40 | 23.50 | 22.90 | 23.15 | 23.15 | -1.28% | 24 |
| Mar 26, 2026 | 23.05 | 23.45 | 23.10 | 23.45 | 23.45 | -0.64% | 3 |
| Mar 25, 2026 | 23.53 | 23.80 | 23.60 | 23.60 | 23.60 | 1.51% | 1,662 |
| Mar 24, 2026 | 22.93 | 23.35 | 23.25 | 23.25 | 23.25 | 4.97% | - |
| Mar 23, 2026 | 22.25 | 23.40 | 22.10 | 22.15 | 22.15 | -3.70% | 28,541 |
| Mar 20, 2026 | 22.25 | 23.40 | 22.35 | 23.00 | 23.00 | -0.86% | 643 |
| Mar 19, 2026 | 22.35 | 24.05 | 22.05 | 23.20 | 23.20 | 1.75% | 1,628 |
| Mar 18, 2026 | 23.30 | 23.45 | 22.80 | 22.80 | 22.80 | -2.56% | 3,042 |
| Mar 17, 2026 | 23.30 | 23.40 | 23.10 | 23.40 | 23.40 | - | 2,052 |
| Mar 16, 2026 | 22.63 | 23.50 | 22.65 | 23.40 | 23.40 | 3.31% | 726 |
| Mar 13, 2026 | 24.88 | 24.85 | 22.60 | 22.65 | 22.65 | -9.40% | 2,441 |
| Mar 12, 2026 | 24.53 | 25.00 | 24.90 | 25.00 | 25.00 | 0.40% | 75 |
| Mar 11, 2026 | 24.78 | 24.90 | 24.75 | 24.90 | 24.90 | -1.19% | 381 |
| Mar 10, 2026 | 25.00 | 25.50 | 24.75 | 25.20 | 25.20 | 0.60% | 85 |
| Mar 9, 2026 | 24.58 | 25.15 | 24.45 | 25.05 | 25.05 | -1.38% | 922 |
| Mar 6, 2026 | 24.83 | 25.40 | 24.75 | 25.40 | 25.40 | 1.20% | 236 |
| Mar 5, 2026 | 25.05 | 25.25 | 25.10 | 25.10 | 25.10 | 2.49% | 54,401 |
| Mar 4, 2026 | 24.10 | 25.25 | 24.15 | 24.49 | 24.49 | 3.33% | 4,923 |
| Mar 3, 2026 | 23.73 | 23.85 | 23.50 | 23.70 | 23.70 | -1.86% | 241 |
| Mar 2, 2026 | 23.88 | 24.35 | 23.65 | 24.15 | 24.15 | -2.82% | 2,672 |
| Feb 27, 2026 | 22.35 | 25.00 | 24.05 | 24.85 | 24.85 | 10.94% | 4,946 |
| Feb 26, 2026 | 22.45 | 22.40 | 22.20 | 22.40 | 22.40 | -2.37% | 190 |
| Feb 25, 2026 | 22.53 | 23.00 | 22.15 | 22.94 | 22.94 | 1.97% | 12,821 |
| Feb 24, 2026 | 24.05 | 22.60 | 22.25 | 22.50 | 22.50 | 0.45% | 3,916 |
| Feb 23, 2026 | 22.45 | 22.55 | 22.30 | 22.40 | 22.40 | -0.67% | 405 |
| Feb 20, 2026 | 23.35 | 23.50 | 22.55 | 22.55 | 22.55 | -4.85% | 3,448 |
| Feb 19, 2026 | 24.10 | 23.90 | 23.35 | 23.70 | 23.70 | -2.87% | 1,022 |
| Feb 18, 2026 | 24.58 | 24.70 | 24.25 | 24.40 | 24.40 | 0.21% | 401 |
| Feb 17, 2026 | 24.25 | 24.35 | 24.20 | 24.35 | 24.35 | -1.42% | 1,401 |
| Feb 16, 2026 | 24.40 | 24.70 | 23.85 | 24.70 | 24.70 | - | 1,207 |
| Feb 13, 2026 | 24.88 | 25.00 | 24.55 | 24.70 | 24.70 | -1.40% | 4,041 |
| Feb 12, 2026 | 25.58 | 25.55 | 25.05 | 25.05 | 25.05 | -1.38% | 174 |
| Feb 11, 2026 | 25.45 | 25.60 | 24.85 | 25.40 | 25.40 | 0.59% | 561 |
| Feb 10, 2026 | 25.78 | 25.85 | 24.94 | 25.25 | 25.25 | -5.96% | 5,779 |
| Feb 9, 2026 | 26.88 | 26.95 | 26.85 | 26.85 | 26.85 | 0.94% | 2 |
| Feb 6, 2026 | 26.53 | 26.80 | 26.60 | 26.60 | 26.60 | 0.38% | 158 |
| Feb 5, 2026 | 26.68 | 26.80 | 26.10 | 26.50 | 26.50 | -1.30% | 4,907 |
| Feb 4, 2026 | 27.15 | 27.30 | 26.85 | 26.85 | 26.85 | 0.19% | 301 |
| Feb 3, 2026 | 26.73 | 27.00 | 26.70 | 26.80 | 26.80 | -0.19% | 1,995 |
| Feb 2, 2026 | 26.35 | 26.85 | 26.30 | 26.85 | 26.85 | 0.19% | 2,690 |
| Jan 30, 2026 | 27.05 | 27.00 | 26.35 | 26.80 | 26.80 | 0.56% | 442 |
| Jan 29, 2026 | 26.88 | 26.95 | 26.60 | 26.65 | 26.65 | -0.56% | 2,792 |
| Jan 28, 2026 | 26.45 | 26.80 | 26.45 | 26.80 | 26.80 | 1.13% | 37,987 |
| Jan 27, 2026 | 26.53 | 26.65 | 26.25 | 26.50 | 26.50 | 1.15% | 74 |
| Jan 26, 2026 | 26.40 | 26.45 | 26.05 | 26.20 | 26.20 | -0.76% | 510 |
| Jan 23, 2026 | 26.05 | 26.40 | 25.65 | 26.40 | 26.40 | 2.92% | 5,204 |
| Jan 22, 2026 | 24.78 | 25.65 | 24.95 | 25.65 | 25.65 | 4.91% | 104 |
| Jan 21, 2026 | 24.63 | 24.85 | 24.25 | 24.45 | 24.45 | -3.17% | 45 |
| Jan 20, 2026 | 26.15 | 26.10 | 25.20 | 25.25 | 25.25 | -3.07% | 514 |
| Jan 19, 2026 | 25.30 | 26.15 | 25.25 | 26.05 | 26.05 | 1.17% | 2,217 |