1&1 AG (VIE:DRI)
Austria · Delayed Price · Currency is EUR 26.75
-0.20 (-0.74%)
Last updated: Feb 2, 2026, 1:00 PM CET
1&1 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 26.80 | 27.10 | 26.75 | 27.10 | 27.10 | 0.74% | - |
| Feb 2, 2026 | 26.60 | 26.90 | 26.60 | 26.90 | 26.90 | -0.19% | - |
| Jan 30, 2026 | 26.70 | 26.95 | 26.50 | 26.95 | 26.95 | 0.37% | - |
| Jan 29, 2026 | 26.90 | 26.90 | 26.75 | 26.85 | 26.85 | 0.19% | - |
| Jan 28, 2026 | 26.55 | 26.80 | 26.55 | 26.80 | 26.80 | 1.32% | - |
| Jan 27, 2026 | 26.45 | 26.60 | 26.35 | 26.45 | 26.45 | - | - |
| Jan 26, 2026 | 26.35 | 26.45 | 26.10 | 26.45 | 26.45 | 0.57% | - |
| Jan 23, 2026 | 26.05 | 26.30 | 25.85 | 26.30 | 26.30 | 2.33% | - |
| Jan 22, 2026 | 24.85 | 25.70 | 24.85 | 25.70 | 25.70 | 5.33% | 1 |
| Jan 21, 2026 | 24.85 | 24.85 | 24.35 | 24.40 | 24.40 | -1.61% | - |
| Jan 20, 2026 | 26.05 | 26.05 | 24.80 | 24.80 | 24.80 | -5.16% | - |
| Jan 19, 2026 | 25.35 | 26.15 | 25.35 | 26.15 | 26.15 | 1.36% | - |
| Jan 16, 2026 | 25.70 | 25.80 | 25.55 | 25.80 | 25.80 | 0.19% | - |
| Jan 15, 2026 | 25.70 | 25.75 | 25.40 | 25.75 | 25.75 | 0.98% | - |
| Jan 14, 2026 | 25.85 | 25.95 | 25.30 | 25.50 | 25.50 | -0.78% | - |
| Jan 13, 2026 | 25.85 | 25.85 | 25.60 | 25.70 | 25.70 | -0.77% | - |
| Jan 12, 2026 | 25.85 | 25.90 | 25.80 | 25.90 | 25.90 | 0.78% | - |
| Jan 9, 2026 | 26.25 | 26.25 | 25.70 | 25.70 | 25.70 | -0.77% | - |
| Jan 8, 2026 | 26.30 | 26.30 | 25.90 | 25.90 | 25.90 | -1.15% | - |
| Jan 7, 2026 | 26.10 | 26.30 | 26.10 | 26.20 | 26.20 | 0.96% | - |
| Jan 6, 2026 | 25.85 | 25.95 | 25.75 | 25.95 | 25.95 | 0.19% | - |
| Jan 5, 2026 | 24.85 | 26.00 | 24.85 | 25.90 | 25.90 | 4.86% | 39 |
| Jan 2, 2026 | 24.85 | 24.90 | 24.65 | 24.70 | 24.70 | 0.20% | - |
| Dec 30, 2025 | 24.55 | 24.65 | 24.55 | 24.65 | 24.65 | 0.41% | - |
| Dec 29, 2025 | 24.20 | 24.65 | 24.20 | 24.55 | 24.55 | 1.45% | - |
| Dec 23, 2025 | 24.10 | 24.25 | 24.10 | 24.20 | 24.20 | -0.82% | - |
| Dec 22, 2025 | 24.40 | 24.50 | 24.10 | 24.40 | 24.40 | 0.41% | - |
| Dec 19, 2025 | 23.85 | 24.30 | 23.85 | 24.30 | 24.30 | 3.18% | - |
| Dec 18, 2025 | 23.45 | 23.65 | 23.45 | 23.55 | 23.55 | 0.21% | - |
| Dec 17, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 3.30% | - |
| Dec 16, 2025 | 23.20 | 23.20 | 22.75 | 22.75 | 22.75 | -2.36% | - |
| Dec 15, 2025 | 23.35 | 23.35 | 23.25 | 23.30 | 23.30 | 0.22% | - |
| Dec 12, 2025 | 23.90 | 23.90 | 23.25 | 23.25 | 23.25 | -2.72% | - |
| Dec 11, 2025 | 23.70 | 23.90 | 23.70 | 23.90 | 23.90 | - | - |
| Dec 10, 2025 | 23.85 | 23.90 | 23.65 | 23.90 | 23.90 | 0.42% | - |
| Dec 9, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -1.04% | - |
| Dec 8, 2025 | 24.35 | 24.35 | 24.05 | 24.05 | 24.05 | -0.41% | - |
| Dec 5, 2025 | 24.40 | 24.45 | 24.15 | 24.15 | 24.15 | -0.62% | - |
| Dec 4, 2025 | 24.40 | 24.40 | 24.20 | 24.30 | 24.30 | 0.21% | - |
| Dec 3, 2025 | 24.60 | 24.60 | 24.20 | 24.25 | 24.25 | -0.21% | - |
| Dec 2, 2025 | 24.25 | 24.30 | 24.10 | 24.30 | 24.30 | 0.83% | - |
| Dec 1, 2025 | 24.25 | 24.25 | 23.90 | 24.10 | 24.10 | -1.03% | - |
| Nov 28, 2025 | 23.75 | 24.35 | 23.70 | 24.35 | 24.35 | 3.40% | 375 |
| Nov 27, 2025 | 23.25 | 23.55 | 23.25 | 23.55 | 23.55 | 0.64% | - |
| Nov 26, 2025 | 23.45 | 23.45 | 23.35 | 23.40 | 23.40 | 0.43% | - |
| Nov 25, 2025 | 23.15 | 23.30 | 23.05 | 23.30 | 23.30 | 1.08% | 375 |
| Nov 24, 2025 | 21.70 | 23.05 | 21.70 | 23.05 | 23.05 | 6.22% | - |
| Nov 21, 2025 | 21.35 | 21.70 | 21.30 | 21.70 | 21.70 | 2.12% | 1 |
| Nov 20, 2025 | 21.85 | 21.85 | 21.25 | 21.25 | 21.25 | -1.62% | 177 |
| Nov 19, 2025 | 21.10 | 21.60 | 21.10 | 21.60 | 21.60 | 0.93% | - |