1&1 AG (LON:0E6Y)
London · Delayed Price · Currency is GBP · Price in EUR 24.00
-0.10 (-0.41%)
At close: Sep 25, 2026
LON:0E6Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.00 | 24.10 | 24.00 | 24.05 | 24.05 | -0.21% | 600 |
| Sep 24, 2026 | 24.25 | 24.10 | 23.95 | 24.10 | 24.10 | 0.42% | 40,369 |
| Sep 23, 2026 | 23.88 | 24.00 | 23.95 | 24.00 | 24.00 | - | 100,000 |
| Sep 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.21% | - |
| Sep 21, 2026 | 23.53 | 23.95 | 23.95 | 23.95 | 23.95 | 1.27% | - |
| Sep 18, 2026 | 23.58 | 23.65 | 23.65 | 23.65 | 23.65 | -0.83% | 1,867 |
| Sep 17, 2026 | 27.00 | 24.05 | 23.75 | 23.85 | 23.85 | 0.66% | 30,002 |
| Sep 16, 2026 | 23.58 | 24.05 | 23.50 | 23.69 | 23.69 | -0.28% | 6,393 |
| Sep 15, 2026 | 23.88 | 24.00 | 23.20 | 23.76 | 23.76 | -1.00% | 26,035 |
| Sep 14, 2026 | 22.53 | 24.20 | 23.90 | 24.00 | 24.00 | 0.42% | 1,672 |
| Sep 11, 2026 | 23.15 | 24.15 | 23.90 | 23.90 | 23.90 | -0.83% | 8,830 |
| Sep 10, 2026 | 22.68 | 24.15 | 24.00 | 24.10 | 24.10 | 0.84% | 3,604 |
| Sep 9, 2026 | 23.88 | 24.10 | 23.90 | 23.90 | 23.90 | -0.42% | 148,388 |
| Sep 8, 2026 | 23.15 | 24.00 | 23.90 | 24.00 | 24.00 | 0.84% | 3,200 |
| Sep 7, 2026 | 23.73 | 23.95 | 23.60 | 23.80 | 23.80 | 1.49% | 5 |
| Sep 4, 2026 | 23.10 | 23.50 | 23.45 | 23.45 | 23.45 | 0.43% | 201 |
| Sep 3, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - | - |
| Sep 2, 2026 | 23.35 | 23.45 | 23.35 | 23.35 | 23.35 | -0.21% | 152 |
| Sep 1, 2026 | 23.05 | 23.40 | 23.40 | 23.40 | 23.40 | 0.65% | - |
| Aug 31, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.86% | - |
| Aug 28, 2026 | 23.88 | 23.05 | 22.70 | 22.83 | 22.83 | 0.11% | 121 |
| Aug 27, 2026 | 21.68 | 22.80 | 22.65 | 22.80 | 22.80 | -0.22% | - |
| Aug 26, 2026 | 22.15 | 22.85 | 22.25 | 22.85 | 22.85 | 4.82% | 151,250 |
| Aug 25, 2026 | 21.88 | 21.80 | 21.80 | 21.80 | 21.80 | -0.68% | - |
| Aug 24, 2026 | 20.48 | 21.95 | 21.55 | 21.95 | 21.95 | 1.39% | 25 |
| Aug 21, 2026 | 21.40 | 21.70 | 21.50 | 21.65 | 21.65 | 0.46% | 700 |
| Aug 20, 2026 | 21.15 | 21.55 | 20.75 | 21.55 | 21.55 | 2.38% | 70,216 |
| Aug 19, 2026 | 20.78 | 21.10 | 20.60 | 21.05 | 21.05 | 5.45% | 223 |
| Aug 18, 2026 | 19.72 | 20.50 | 19.96 | 19.96 | 19.96 | 4.62% | 12,260 |
| Aug 17, 2026 | 19.87 | 20.00 | 19.08 | 19.08 | 19.08 | -4.22% | 168 |
| Aug 14, 2026 | 20.40 | 19.92 | 19.84 | 19.92 | 19.92 | -0.65% | 1 |
| Aug 13, 2026 | 19.20 | 20.17 | 19.98 | 20.05 | 20.05 | 2.19% | 536 |
| Aug 12, 2026 | 19.15 | 20.20 | 19.56 | 19.62 | 19.62 | -2.39% | 32 |
| Aug 11, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.25% | - |
| Aug 10, 2026 | 19.34 | 20.65 | 19.94 | 20.05 | 20.05 | - | 1 |
| Aug 7, 2026 | 20.02 | 20.90 | 20.00 | 20.05 | 20.05 | - | 160 |
| Aug 6, 2026 | 18.16 | 20.05 | 20.05 | 20.05 | 20.05 | 5.30% | 5 |
| Aug 5, 2026 | 18.12 | 19.22 | 18.78 | 19.04 | 19.04 | -1.04% | 6,250 |
| Aug 4, 2026 | 18.65 | 19.50 | 19.24 | 19.24 | 19.24 | -2.34% | 109 |
| Aug 3, 2026 | 19.12 | 20.05 | 19.58 | 19.70 | 19.70 | 0.41% | 589 |
| Jul 31, 2026 | 19.81 | 19.75 | 19.62 | 19.62 | 19.62 | -2.87% | 489 |
| Jul 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.42% | - |
| Jul 29, 2026 | 20.53 | 20.70 | 20.70 | 20.70 | 20.70 | -1.66% | 1,456 |
| Jul 28, 2026 | 20.07 | 21.05 | 21.05 | 21.05 | 21.05 | 2.68% | 1 |
| Jul 27, 2026 | 20.49 | 20.55 | 20.40 | 20.50 | 20.50 | 2.71% | 2,800 |
| Jul 24, 2026 | 19.87 | 19.96 | 19.96 | 19.96 | 19.96 | -2.40% | 10 |
| Jul 23, 2026 | 20.35 | 20.45 | 20.45 | 20.45 | 20.45 | 0.49% | - |
| Jul 22, 2026 | 21.10 | 20.35 | 20.25 | 20.35 | 20.35 | 0.99% | 1 |
| Jul 21, 2026 | 20.21 | 20.25 | 20.00 | 20.15 | 20.15 | -0.25% | 221 |
| Jul 20, 2026 | 19.20 | 20.50 | 20.20 | 20.20 | 20.20 | -1.70% | 3,862 |