1&1 AG (LON:0E6Y)
London · Delayed Price · Currency is GBP · Price in EUR 25.40
+0.15 (0.59%)
At close: Feb 11, 2026
1&1 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 25.88 | 25.95 | 25.45 | 25.75 | 25.75 | -0.39% | 173 |
| Jan 15, 2026 | 25.63 | 25.85 | 25.45 | 25.85 | 25.85 | 1.37% | 105 |
| Jan 14, 2026 | 25.78 | 25.95 | 25.10 | 25.50 | 25.50 | -0.58% | 1,066 |
| Jan 13, 2026 | 26.05 | 25.75 | 25.35 | 25.65 | 25.65 | -0.77% | 2 |
| Jan 12, 2026 | 25.88 | 26.05 | 25.70 | 25.85 | 25.85 | 0.78% | 114 |
| Jan 9, 2026 | 26.20 | 25.90 | 25.65 | 25.65 | 25.65 | -0.97% | 3 |
| Jan 8, 2026 | 26.15 | 26.44 | 25.65 | 25.90 | 25.90 | -1.33% | 400 |
| Jan 7, 2026 | 26.05 | 26.35 | 25.90 | 26.25 | 26.25 | 1.35% | 6,248 |
| Jan 6, 2026 | 25.88 | 26.05 | 25.65 | 25.90 | 25.90 | -0.38% | 613 |
| Jan 5, 2026 | 25.00 | 26.05 | 24.95 | 26.00 | 26.00 | 4.84% | 4,560 |
| Jan 2, 2026 | 24.15 | 24.95 | 24.05 | 24.80 | 24.80 | 0.61% | 146 |
| Dec 30, 2025 | 24.58 | 24.65 | 24.40 | 24.65 | 24.65 | - | 3 |
| Dec 29, 2025 | 24.25 | 24.90 | 24.05 | 24.65 | 24.65 | 2.71% | 266 |
| Dec 23, 2025 | 24.30 | 24.05 | 24.00 | 24.00 | 24.00 | -2.04% | 102 |
| Dec 22, 2025 | 24.40 | 24.60 | 24.20 | 24.50 | 24.50 | 1.87% | 15 |
| Dec 19, 2025 | 24.05 | 24.20 | 23.95 | 24.05 | 24.05 | 2.56% | 202 |
| Dec 18, 2025 | 23.45 | 23.85 | 23.40 | 23.45 | 23.45 | 1.96% | 245 |
| Dec 17, 2025 | 23.00 | 23.15 | 22.85 | 23.00 | 23.00 | - | 4 |
| Dec 16, 2025 | 23.05 | 23.05 | 22.90 | 23.00 | 23.00 | -1.29% | 4,200 |
| Dec 15, 2025 | 23.45 | 23.65 | 23.30 | 23.30 | 23.30 | - | 1 |
| Dec 12, 2025 | 23.73 | 23.95 | 23.30 | 23.30 | 23.30 | -2.51% | 154 |
| Dec 11, 2025 | 23.58 | 23.90 | 23.55 | 23.90 | 23.90 | 0.42% | 600 |
| Dec 10, 2025 | 23.68 | 23.85 | 23.60 | 23.80 | 23.80 | -0.42% | 323 |
| Dec 9, 2025 | 23.73 | 24.20 | 23.65 | 23.90 | 23.90 | -2.25% | 5 |
| Dec 8, 2025 | 24.30 | 24.45 | 24.30 | 24.45 | 24.45 | - | - |
| Dec 5, 2025 | 24.35 | 24.45 | 24.30 | 24.45 | 24.45 | -0.20% | 12 |
| Dec 4, 2025 | 24.40 | 24.50 | 24.50 | 24.50 | 24.50 | 1.03% | - |
| Dec 3, 2025 | 24.45 | 24.50 | 24.15 | 24.25 | 24.25 | 0.83% | 36 |
| Dec 2, 2025 | 24.15 | 24.30 | 24.05 | 24.05 | 24.05 | 0.42% | 23 |
| Dec 1, 2025 | 24.10 | 24.20 | 23.85 | 23.95 | 23.95 | -2.04% | 177 |
| Nov 28, 2025 | 23.73 | 24.65 | 23.80 | 24.45 | 24.45 | 4.09% | 3,795 |
| Nov 27, 2025 | 23.30 | 23.60 | 23.35 | 23.49 | 23.49 | 1.03% | 3,436 |