1&1 AG (VIE:DRI)
Austria · Delayed Price · Currency is EUR 23.55
-0.45 (-1.87%)
At close: Apr 2, 2026
VIE:DRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.95 | 23.95 | 23.55 | 23.55 | 23.55 | -1.87% | - |
| Apr 1, 2026 | 24.25 | 24.25 | 23.80 | 24.00 | 24.00 | 1.27% | - |
| Mar 31, 2026 | 23.55 | 23.70 | 23.30 | 23.70 | 23.70 | 0.85% | - |
| Mar 30, 2026 | 23.05 | 23.50 | 23.05 | 23.50 | 23.50 | 1.51% | - |
| Mar 27, 2026 | 23.40 | 23.40 | 22.95 | 23.15 | 23.15 | -1.07% | - |
| Mar 26, 2026 | 23.30 | 23.40 | 23.15 | 23.40 | 23.40 | - | - |
| Mar 25, 2026 | 23.40 | 23.75 | 23.40 | 23.40 | 23.40 | 0.21% | - |
| Mar 24, 2026 | 23.30 | 23.35 | 23.20 | 23.35 | 23.35 | -0.21% | - |
| Mar 23, 2026 | 22.95 | 23.40 | 22.15 | 23.40 | 23.40 | 1.74% | - |
| Mar 20, 2026 | 23.40 | 23.45 | 23.00 | 23.00 | 23.00 | -2.13% | - |
| Mar 19, 2026 | 22.65 | 24.20 | 22.65 | 23.50 | 23.50 | 3.30% | - |
| Mar 18, 2026 | 23.20 | 23.20 | 22.75 | 22.75 | 22.75 | -2.99% | - |
| Mar 17, 2026 | 23.40 | 23.45 | 23.30 | 23.45 | 23.45 | 0.21% | - |
| Mar 16, 2026 | 23.15 | 23.70 | 23.15 | 23.40 | 23.40 | 2.86% | - |
| Mar 13, 2026 | 24.50 | 24.50 | 22.70 | 22.75 | 22.75 | -9.00% | - |
| Mar 12, 2026 | 24.55 | 25.00 | 24.55 | 25.00 | 25.00 | 0.81% | - |
| Mar 11, 2026 | 25.00 | 25.00 | 24.65 | 24.80 | 24.80 | -1.98% | - |
| Mar 10, 2026 | 25.05 | 25.50 | 25.05 | 25.30 | 25.30 | 1.61% | - |
| Mar 9, 2026 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | -1.78% | - |
| Mar 6, 2026 | 25.10 | 25.35 | 25.05 | 25.35 | 25.35 | - | - |
| Mar 5, 2026 | 25.10 | 25.35 | 25.05 | 25.35 | 25.35 | 0.20% | - |
| Mar 4, 2026 | 24.45 | 25.30 | 24.30 | 25.30 | 25.30 | 5.86% | - |
| Mar 3, 2026 | 23.70 | 24.00 | 23.70 | 23.90 | 23.90 | -1.44% | - |
| Mar 2, 2026 | 23.80 | 24.35 | 23.80 | 24.25 | 24.25 | -2.02% | 306 |
| Feb 27, 2026 | 22.35 | 24.85 | 22.35 | 24.75 | 24.75 | 10.74% | - |
| Feb 26, 2026 | 22.50 | 22.50 | 22.30 | 22.35 | 22.35 | -1.97% | - |
| Feb 25, 2026 | 22.55 | 22.95 | 22.55 | 22.80 | 22.80 | 1.33% | - |
| Feb 24, 2026 | 22.25 | 22.50 | 22.25 | 22.50 | 22.50 | 1.58% | - |
| Feb 23, 2026 | 22.70 | 22.70 | 22.15 | 22.15 | 22.15 | -1.56% | - |
| Feb 20, 2026 | 23.40 | 23.40 | 22.50 | 22.50 | 22.50 | -4.86% | - |
| Feb 19, 2026 | 24.20 | 24.20 | 23.50 | 23.65 | 23.65 | -2.87% | - |
| Feb 18, 2026 | 24.60 | 24.60 | 24.30 | 24.35 | 24.35 | -0.41% | - |
| Feb 17, 2026 | 24.35 | 24.45 | 24.30 | 24.45 | 24.45 | -0.81% | - |
| Feb 16, 2026 | 24.35 | 24.65 | 24.25 | 24.65 | 24.65 | 1.02% | - |
| Feb 13, 2026 | 24.90 | 24.90 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Feb 12, 2026 | 25.55 | 25.55 | 25.00 | 25.00 | 25.00 | -0.99% | - |
| Feb 11, 2026 | 25.25 | 25.25 | 24.90 | 25.25 | 25.25 | -0.39% | - |
| Feb 10, 2026 | 25.20 | 25.35 | 25.15 | 25.35 | 25.35 | -4.52% | - |
| Feb 9, 2026 | 26.85 | 26.85 | 26.55 | 26.55 | 26.55 | -0.56% | - |
| Feb 6, 2026 | 26.55 | 26.80 | 26.55 | 26.70 | 26.70 | 0.38% | - |
| Feb 5, 2026 | 26.75 | 26.75 | 26.30 | 26.60 | 26.60 | -0.56% | - |
| Feb 4, 2026 | 27.05 | 27.05 | 26.75 | 26.75 | 26.75 | -1.29% | - |
| 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% | - |