1&1 AG (LON:0E6Y)
London · Delayed Price · Currency is GBP · Price in EUR 22.63
+0.18 (0.78%)
At close: May 13, 2026
LON:0E6Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 22.63 | 22.80 | 21.35 | 22.45 | 22.45 | -0.88% | 8,049 |
| May 11, 2026 | 22.40 | 22.75 | 22.45 | 22.65 | 22.65 | 0.22% | 654 |
| May 8, 2026 | 22.30 | 22.60 | 22.30 | 22.60 | 22.60 | 0.67% | 395,522 |
| May 7, 2026 | 23.45 | 23.60 | 22.45 | 22.45 | 22.45 | -2.39% | 760 |
| May 6, 2026 | 22.53 | 23.00 | 22.45 | 23.00 | 23.00 | 2.22% | 495 |
| May 5, 2026 | 22.40 | 22.70 | 22.45 | 22.50 | 22.50 | 0.45% | 50,877 |
| May 4, 2026 | 22.60 | 22.60 | 22.35 | 22.40 | 22.40 | -0.55% | 687 |
| Apr 30, 2026 | 22.20 | 22.50 | 22.30 | 22.53 | 22.53 | 0.33% | 1,146 |
| Apr 29, 2026 | 22.58 | 22.85 | 22.45 | 22.45 | 22.45 | - | 2 |
| Apr 28, 2026 | 22.68 | 22.85 | 22.45 | 22.45 | 22.45 | -1.32% | 1,001 |
| Apr 27, 2026 | 23.25 | 23.40 | 22.65 | 22.75 | 22.75 | -2.36% | 367 |
| Apr 24, 2026 | 23.58 | 23.45 | 23.30 | 23.30 | 23.30 | -0.64% | 378 |
| Apr 23, 2026 | 23.88 | 23.85 | 23.25 | 23.45 | 23.45 | -2.09% | 146 |
| Apr 22, 2026 | 24.20 | 24.40 | 23.95 | 23.95 | 23.95 | -1.64% | 564 |
| Apr 21, 2026 | 24.45 | 24.65 | 24.20 | 24.35 | 24.35 | -0.41% | 1,427 |
| Apr 20, 2026 | 25.00 | 25.00 | 23.85 | 24.45 | 24.45 | -0.61% | 322 |
| Apr 17, 2026 | 24.40 | 24.85 | 24.30 | 24.60 | 24.60 | 1.03% | 110 |
| Apr 16, 2026 | 24.53 | 24.45 | 24.05 | 24.35 | 24.35 | - | 3 |
| Apr 15, 2026 | 24.05 | 24.65 | 23.95 | 24.35 | 24.35 | 2.31% | 1,512 |
| Apr 14, 2026 | 24.20 | 24.30 | 23.80 | 23.80 | 23.80 | -0.42% | - |
| Apr 13, 2026 | 24.00 | 24.15 | 23.90 | 23.90 | 23.90 | -1.44% | 1,357 |
| Apr 10, 2026 | 23.88 | 24.30 | 23.70 | 24.25 | 24.25 | -0.21% | 34 |
| Apr 9, 2026 | 24.45 | 24.50 | 24.10 | 24.30 | 24.30 | 0.41% | 674 |
| Apr 8, 2026 | 24.15 | 24.25 | 24.05 | 24.20 | 24.20 | 0.62% | 1,947 |
| Apr 7, 2026 | 24.35 | 24.50 | 24.05 | 24.05 | 24.05 | 2.56% | - |
| Apr 2, 2026 | 24.00 | 23.90 | 23.45 | 23.45 | 23.45 | -1.88% | 300 |
| Apr 1, 2026 | 24.40 | 24.40 | 23.65 | 23.90 | 23.90 | 1.70% | 1,519 |
| Mar 31, 2026 | 23.45 | 23.60 | 23.50 | 23.50 | 23.50 | 1.29% | 2 |
| Mar 30, 2026 | 22.78 | 23.30 | 22.75 | 23.20 | 23.20 | 0.22% | 6 |
| 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 |