1&1 AG (LON:0E6Y)
London · Delayed Price · Currency is GBP · Price in EUR 20.10
+0.05 (0.25%)
At close: Aug 11, 2026
LON:0E6Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 20.40 | 20.55 | 20.55 | 20.55 | 20.55 | 1.73% | 5 |
| Jul 16, 2026 | 18.71 | 20.25 | 20.20 | 20.20 | 20.20 | -0.25% | 1 |
| Jul 15, 2026 | 20.35 | 20.50 | 20.00 | 20.25 | 20.25 | -1.70% | 6,024 |
| Jul 14, 2026 | 21.73 | 21.15 | 20.60 | 20.60 | 20.60 | -1.67% | 1 |
| Jul 13, 2026 | 19.50 | 21.05 | 18.74 | 20.95 | 20.95 | 2.95% | 2,383 |
| Jul 10, 2026 | 19.91 | 20.75 | 19.82 | 20.35 | 20.35 | 2.88% | 3 |
| Jul 9, 2026 | 19.81 | 19.98 | 19.66 | 19.78 | 19.78 | -0.70% | 1,769 |
| Jul 8, 2026 | 19.01 | 20.00 | 19.76 | 19.92 | 19.92 | -0.40% | 3 |
| Jul 7, 2026 | 20.11 | 20.00 | 19.98 | 20.00 | 20.00 | 0.91% | 2 |
| Jul 6, 2026 | 19.73 | 19.92 | 19.82 | 19.82 | 19.82 | -1.39% | 54 |
| Jul 3, 2026 | 19.96 | 20.15 | 19.82 | 20.10 | 20.10 | 3.72% | 283 |
| Jul 2, 2026 | 19.26 | 19.80 | 19.38 | 19.38 | 19.38 | 0.52% | 956 |
| Jul 1, 2026 | 19.20 | 19.28 | 18.72 | 19.28 | 19.28 | 1.37% | 6,396 |
| Jun 30, 2026 | 19.58 | 19.52 | 18.84 | 19.02 | 19.02 | -2.86% | 3,653 |
| Jun 29, 2026 | 20.29 | 20.40 | 19.58 | 19.58 | 19.58 | -3.31% | 1,519 |
| Jun 26, 2026 | 19.49 | 20.30 | 20.25 | 20.25 | 20.25 | -0.74% | 2,484 |
| Jun 25, 2026 | 20.02 | 20.80 | 20.40 | 20.40 | 20.40 | -0.97% | 10,353 |
| Jun 24, 2026 | 20.34 | 21.45 | 20.40 | 20.60 | 20.60 | 0.73% | 829 |
| Jun 23, 2026 | 20.59 | 20.70 | 20.25 | 20.45 | 20.45 | -0.97% | 7,893 |
| Jun 22, 2026 | 20.83 | 20.95 | 20.50 | 20.65 | 20.65 | -2.36% | 13,634 |
| Jun 19, 2026 | 21.88 | 21.90 | 21.15 | 21.15 | 21.15 | -4.30% | 3,603 |
| Jun 18, 2026 | 22.05 | 22.40 | 21.85 | 22.10 | 22.10 | -2.21% | 17,011 |
| Jun 17, 2026 | 22.88 | 23.00 | 22.45 | 22.60 | 22.60 | -0.22% | 25,612 |
| Jun 16, 2026 | 23.68 | 23.70 | 22.65 | 22.65 | 22.65 | -4.23% | 2,375 |
| Jun 15, 2026 | 25.35 | 24.45 | 23.60 | 23.65 | 23.65 | -2.47% | 584 |
| Jun 12, 2026 | 24.73 | 24.78 | 24.25 | 24.25 | 24.25 | -0.41% | 6 |
| Jun 11, 2026 | 24.93 | 24.70 | 24.15 | 24.35 | 24.35 | 1.25% | 538 |
| Jun 10, 2026 | 24.00 | 24.20 | 23.20 | 24.05 | 24.05 | 1.69% | 2,825 |
| Jun 9, 2026 | 24.83 | 24.95 | 23.45 | 23.65 | 23.65 | -5.40% | 188 |
| Jun 8, 2026 | 24.25 | 25.00 | 24.35 | 25.00 | 25.00 | 3.95% | 2,785 |
| Jun 5, 2026 | 23.35 | 24.20 | 24.00 | 24.05 | 24.05 | 0.21% | 6 |
| Jun 4, 2026 | 23.88 | 24.00 | 23.95 | 24.00 | 24.00 | -0.83% | 1 |
| Jun 3, 2026 | 23.20 | 24.30 | 23.65 | 24.20 | 24.20 | 2.11% | 2,227 |