1&1 AG (LON:0E6Y)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 24.60
+0.15 (0.61%)
At close: Nov 10, 2026
LON:0E6Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 23.73 | 24.65 | 24.50 | 24.60 | 24.60 | 0.61% | 1 |
| Nov 9, 2026 | 25.00 | 24.55 | 24.35 | 24.45 | 24.45 | -0.41% | 1,780 |
| Nov 6, 2026 | 23.45 | 24.55 | 24.40 | 24.55 | 24.55 | - | 242 |
| Nov 5, 2026 | 25.63 | 24.90 | 24.50 | 24.55 | 24.55 | 0.41% | 21,350 |
| Nov 4, 2026 | 23.25 | 24.45 | 24.00 | 24.45 | 24.45 | 1.87% | 556 |
| Nov 3, 2026 | 25.10 | 24.35 | 24.00 | 24.00 | 24.00 | 0.16% | 151 |
| Nov 2, 2026 | 24.15 | 24.35 | 23.96 | 23.96 | 23.96 | -0.15% | 303 |
| Oct 30, 2026 | 24.10 | 24.20 | 24.00 | 24.00 | 24.00 | 0.03% | 79 |
| Oct 29, 2026 | 23.88 | 24.10 | 23.95 | 23.99 | 23.99 | 0.45% | 6,116 |
| Oct 28, 2026 | 22.73 | 24.05 | 23.75 | 23.89 | 23.89 | 1.15% | 5,622 |
| Oct 27, 2026 | 23.05 | 23.70 | 23.62 | 23.62 | 23.62 | -0.98% | 3,130 |
| Oct 26, 2026 | 23.58 | 24.25 | 23.80 | 23.85 | 23.85 | -0.63% | 8,028 |
| Oct 23, 2026 | 23.20 | 24.00 | 24.00 | 24.00 | 24.00 | 0.15% | 39,649 |
| Oct 22, 2026 | 23.83 | 24.20 | 23.95 | 23.96 | 23.96 | 0.82% | 35,119 |
| Oct 21, 2026 | 23.73 | 23.95 | 23.75 | 23.77 | 23.77 | 0.04% | 14,861 |
| Oct 20, 2026 | 23.73 | 23.80 | 23.65 | 23.76 | 23.76 | -0.17% | 1,430 |
| Oct 19, 2026 | 24.53 | 23.85 | 23.70 | 23.80 | 23.80 | 0.19% | 3,530 |
| Oct 16, 2026 | 23.05 | 23.95 | 23.70 | 23.75 | 23.75 | 0.10% | 4,147 |
| Oct 15, 2026 | 23.78 | 23.80 | 23.70 | 23.73 | 23.73 | -0.23% | 8,963 |
| Oct 14, 2026 | 23.53 | 23.80 | 23.70 | 23.78 | 23.78 | 0.73% | 6,753 |
| Oct 13, 2026 | 22.45 | 23.65 | 23.61 | 23.61 | 23.61 | 1.40% | 1,670 |
| Oct 12, 2026 | 22.58 | 23.50 | 22.80 | 23.28 | 23.28 | 0.96% | 4,611 |
| Oct 9, 2026 | 23.40 | 23.25 | 23.00 | 23.06 | 23.06 | 2.05% | 37,245 |
| Oct 8, 2026 | 24.78 | 23.90 | 22.60 | 22.60 | 22.60 | -5.20% | 45,556 |
| Oct 7, 2026 | 23.73 | 23.85 | 23.50 | 23.84 | 23.84 | 1.23% | 7,907 |
| Oct 6, 2026 | 24.20 | 24.55 | 23.55 | 23.55 | 23.55 | -3.09% | 162 |
| Oct 5, 2026 | 24.10 | 24.30 | 24.05 | 24.30 | 24.30 | 1.25% | 10,001 |
| Oct 2, 2026 | 24.93 | 24.20 | 24.00 | 24.00 | 24.00 | - | 9,374 |
| Oct 1, 2026 | 23.05 | 24.00 | 23.75 | 24.00 | 24.00 | 0.06% | 788,730 |
| Sep 30, 2026 | 24.93 | 24.10 | 23.95 | 23.99 | 23.99 | -0.06% | 13,583 |
| Sep 29, 2026 | 24.58 | 24.00 | 24.00 | 24.00 | 24.00 | -0.62% | 53,900 |
| Sep 28, 2026 | 24.10 | 24.15 | 24.00 | 24.15 | 24.15 | 0.62% | 27,034 |
| Sep 25, 2026 | 24.83 | 24.10 | 24.00 | 24.00 | 24.00 | -0.41% | 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 |