1&1 AG (VIE:DRI)
Austria · Delayed Price · Currency is EUR 24.80
+0.90 (3.77%)
At close: Mar 4, 2026
1&1 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | - | 2.30% | - |
| 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% | - |
| 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% | - |