1&1 AG (VIE:DRI)
Austria · Delayed Price · Currency is EUR 23.60
+0.25 (1.07%)
At close: Sep 4, 2026
VIE:DRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 1.07% | - |
| Sep 3, 2026 | 23.50 | 23.65 | 23.35 | 23.35 | 23.35 | 1.08% | - |
| Sep 2, 2026 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | -0.65% | - |
| Sep 1, 2026 | 23.20 | 23.25 | 23.20 | 23.25 | 23.25 | -0.64% | - |
| Aug 31, 2026 | 23.10 | 23.40 | 23.05 | 23.40 | 23.40 | 1.96% | - |
| Aug 28, 2026 | 23.15 | 23.15 | 22.80 | 22.95 | 22.95 | 1.55% | - |
| Aug 27, 2026 | 22.50 | 22.80 | 22.50 | 22.60 | 22.60 | -0.66% | - |
| Aug 26, 2026 | 22.35 | 22.75 | 22.35 | 22.75 | 22.75 | 2.02% | - |
| Aug 25, 2026 | 22.10 | 22.30 | 22.10 | 22.30 | 22.30 | 1.83% | - |
| Aug 24, 2026 | 21.60 | 21.90 | 21.60 | 21.90 | 21.90 | 0.92% | - |
| Aug 21, 2026 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | 1.88% | - |
| Aug 20, 2026 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 2.90% | - |
| Aug 19, 2026 | 20.50 | 20.75 | 20.50 | 20.70 | 20.70 | 2.99% | - |
| Aug 18, 2026 | 20.15 | 20.15 | 20.10 | 20.10 | 20.10 | 5.68% | - |
| Aug 17, 2026 | 19.68 | 19.68 | 19.02 | 19.02 | 19.02 | -4.52% | - |
| Aug 14, 2026 | 20.05 | 20.05 | 19.92 | 19.92 | 19.92 | -0.30% | - |
| Aug 13, 2026 | 20.10 | 20.10 | 19.98 | 19.98 | 19.98 | 0.50% | - |
| Aug 12, 2026 | 20.10 | 20.10 | 19.88 | 19.88 | 19.88 | -0.40% | - |
| Aug 11, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.20% | - |
| Aug 10, 2026 | 20.05 | 20.30 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 7, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Aug 6, 2026 | 19.24 | 19.60 | 19.24 | 19.60 | 19.60 | 3.27% | - |
| Aug 5, 2026 | 18.90 | 19.02 | 18.90 | 18.98 | 18.98 | -2.27% | - |
| Aug 4, 2026 | 19.60 | 19.60 | 19.42 | 19.42 | 19.42 | -1.22% | - |
| Aug 3, 2026 | 19.92 | 19.92 | 19.66 | 19.66 | 19.66 | 0.20% | - |
| Jul 31, 2026 | 19.96 | 19.96 | 19.62 | 19.62 | 19.62 | -3.59% | 530 |
| Jul 30, 2026 | 21.00 | 21.00 | 20.35 | 20.35 | 20.35 | -2.16% | - |
| Jul 29, 2026 | 20.65 | 20.80 | 20.65 | 20.80 | 20.80 | -0.72% | - |
| Jul 28, 2026 | 20.80 | 20.95 | 20.75 | 20.95 | 20.95 | 2.20% | - |
| Jul 27, 2026 | 20.60 | 20.60 | 20.25 | 20.50 | 20.50 | - | - |
| Jul 24, 2026 | 19.94 | 20.50 | 19.94 | 20.50 | 20.50 | 0.74% | - |
| Jul 23, 2026 | 20.40 | 20.55 | 20.35 | 20.35 | 20.35 | -1.45% | - |
| Jul 22, 2026 | 20.40 | 21.15 | 20.40 | 20.65 | 20.65 | 0.98% | 90 |
| Jul 21, 2026 | 20.30 | 20.45 | 20.05 | 20.45 | 20.45 | 0.74% | - |
| Jul 20, 2026 | 20.60 | 20.60 | 20.30 | 20.30 | 20.30 | -0.98% | - |
| Jul 17, 2026 | 20.50 | 20.80 | 20.50 | 20.50 | 20.50 | -1.91% | - |
| Jul 16, 2026 | 20.25 | 20.90 | 20.20 | 20.90 | 20.90 | 3.98% | - |
| Jul 15, 2026 | 20.35 | 20.35 | 20.10 | 20.10 | 20.10 | -2.90% | - |
| Jul 14, 2026 | 20.95 | 20.95 | 20.70 | 20.70 | 20.70 | -1.66% | - |
| Jul 13, 2026 | 19.92 | 21.05 | 19.92 | 21.05 | 21.05 | 4.47% | 765 |
| Jul 10, 2026 | 20.45 | 20.70 | 20.15 | 20.15 | 20.15 | 0.85% | - |
| Jul 9, 2026 | 19.82 | 19.98 | 19.80 | 19.98 | 19.98 | 0.91% | 255 |
| Jul 8, 2026 | 19.88 | 19.88 | 19.76 | 19.80 | 19.80 | -1.00% | - |
| Jul 7, 2026 | 20.05 | 20.05 | 19.94 | 20.00 | 20.00 | - | - |
| Jul 6, 2026 | 19.82 | 20.00 | 19.82 | 20.00 | 20.00 | -0.50% | - |
| Jul 3, 2026 | 19.86 | 20.10 | 19.80 | 20.10 | 20.10 | 2.76% | 255 |
| Jul 2, 2026 | 19.32 | 19.74 | 19.32 | 19.56 | 19.56 | 1.35% | - |
| Jul 1, 2026 | 19.00 | 19.30 | 18.90 | 19.30 | 19.30 | 1.69% | - |
| Jun 30, 2026 | 19.72 | 19.72 | 18.94 | 18.98 | 18.98 | -3.56% | - |
| Jun 29, 2026 | 20.25 | 20.25 | 19.68 | 19.68 | 19.68 | -2.33% | - |