1&1 AG (ETR:1U1)
Germany
· Delayed Price · Currency is EUR 24.80
-0.65 (-2.55%)
At close: Mar 9, 2026
1&1 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.70 | 25.10 | 24.53 | 25.00 | - | -1.77% | 9,618 |
| Mar 6, 2026 | 24.95 | 25.45 | 24.95 | 25.45 | 25.45 | 1.39% | 26,500 |
| Mar 5, 2026 | 25.15 | 25.35 | 24.90 | 25.10 | 25.10 | -0.59% | 63,253 |
| Mar 4, 2026 | 24.10 | 25.35 | 24.10 | 25.25 | 25.25 | 3.91% | 68,958 |
| Mar 3, 2026 | 23.80 | 24.30 | 23.40 | 24.30 | 24.30 | 0.62% | 87,638 |
| Mar 2, 2026 | 23.95 | 24.40 | 23.30 | 24.15 | 24.15 | -0.21% | 110,897 |
| Feb 27, 2026 | 22.30 | 25.20 | 22.25 | 24.20 | 24.20 | 8.28% | 1,213,157 |
| Feb 26, 2026 | 22.40 | 22.55 | 22.20 | 22.35 | 22.35 | -1.32% | 58,536 |
| Feb 25, 2026 | 22.15 | 23.05 | 22.15 | 22.65 | 22.65 | 0.67% | 84,265 |
| Feb 24, 2026 | 22.35 | 22.60 | 22.05 | 22.50 | 22.50 | 1.35% | 58,954 |
| Feb 23, 2026 | 22.50 | 22.75 | 22.00 | 22.20 | 22.20 | -1.55% | 77,629 |
| Feb 20, 2026 | 23.40 | 23.45 | 22.35 | 22.55 | 22.55 | -4.25% | 108,488 |
| Feb 19, 2026 | 24.10 | 24.15 | 23.40 | 23.55 | 23.55 | -2.48% | 76,586 |
| Feb 18, 2026 | 24.55 | 24.60 | 24.15 | 24.15 | 24.15 | -1.23% | 52,214 |
| Feb 17, 2026 | 24.30 | 24.70 | 24.15 | 24.45 | 24.45 | -0.61% | 56,211 |
| Feb 16, 2026 | 24.40 | 24.80 | 23.70 | 24.60 | 24.60 | 0.61% | 48,642 |
| Feb 13, 2026 | 24.95 | 25.05 | 24.40 | 24.45 | 24.45 | -1.61% | 59,208 |
| Feb 12, 2026 | 25.60 | 25.85 | 24.85 | 24.85 | 24.85 | -2.55% | 46,749 |
| Feb 11, 2026 | 25.45 | 25.50 | 24.85 | 25.50 | 25.50 | 0.20% | 59,819 |
| Feb 10, 2026 | 25.80 | 25.80 | 24.60 | 25.45 | 25.45 | -3.42% | 109,334 |
| Feb 9, 2026 | 26.95 | 27.05 | 26.35 | 26.35 | 26.35 | -1.50% | 45,408 |
| Feb 6, 2026 | 26.55 | 26.90 | 26.55 | 26.75 | 26.75 | - | 24,038 |
| Feb 5, 2026 | 26.75 | 26.75 | 26.05 | 26.75 | 26.75 | -0.19% | 53,796 |
| Feb 4, 2026 | 27.30 | 27.30 | 26.70 | 26.80 | 26.80 | -1.65% | 36,256 |
| Feb 3, 2026 | 26.75 | 27.25 | 26.70 | 27.25 | 27.25 | 2.06% | 33,157 |
| Feb 2, 2026 | 26.45 | 27.00 | 26.45 | 26.70 | 26.70 | -0.74% | 49,154 |
| Jan 30, 2026 | 27.10 | 27.10 | 26.40 | 26.90 | 26.90 | 0.37% | 54,495 |
| Jan 29, 2026 | 27.00 | 27.00 | 26.50 | 26.80 | 26.80 | -0.74% | 69,919 |
| Jan 28, 2026 | 26.50 | 27.00 | 26.45 | 27.00 | 27.00 | 1.50% | 47,788 |
| Jan 27, 2026 | 26.60 | 26.65 | 26.25 | 26.60 | 26.60 | -0.37% | 40,956 |
| Jan 26, 2026 | 26.45 | 26.70 | 26.05 | 26.70 | 26.70 | 1.14% | 31,249 |
| Jan 23, 2026 | 26.05 | 26.40 | 25.70 | 26.40 | 26.40 | 1.73% | 54,602 |
| Jan 22, 2026 | 24.70 | 25.95 | 24.70 | 25.95 | 25.95 | 5.92% | 66,815 |
| Jan 21, 2026 | 24.65 | 25.00 | 24.25 | 24.50 | 24.50 | -1.61% | 49,510 |
| Jan 20, 2026 | 26.20 | 26.20 | 24.70 | 24.90 | 24.90 | -4.60% | 74,655 |
| Jan 19, 2026 | 25.25 | 26.20 | 25.25 | 26.10 | 26.10 | 1.36% | 26,768 |
| Jan 16, 2026 | 25.95 | 25.95 | 25.40 | 25.75 | 25.75 | -0.19% | 32,427 |
| Jan 15, 2026 | 25.75 | 25.90 | 25.40 | 25.80 | 25.80 | 0.78% | 29,343 |
| Jan 14, 2026 | 25.75 | 26.00 | 25.05 | 25.60 | 25.60 | -0.97% | 45,736 |
| Jan 13, 2026 | 25.95 | 25.95 | 25.45 | 25.85 | 25.85 | -0.77% | 37,730 |
| Jan 12, 2026 | 25.85 | 26.10 | 25.65 | 26.05 | 26.05 | 0.97% | 27,693 |
| Jan 9, 2026 | 26.30 | 26.35 | 25.65 | 25.80 | 25.80 | -0.77% | 36,430 |
| Jan 8, 2026 | 26.25 | 26.25 | 25.60 | 26.00 | 26.00 | -0.76% | 29,396 |
| Jan 7, 2026 | 26.05 | 26.40 | 25.95 | 26.20 | 26.20 | 0.58% | 46,601 |
| Jan 6, 2026 | 25.95 | 26.15 | 25.65 | 26.05 | 26.05 | -0.19% | 23,966 |
| Jan 5, 2026 | 24.95 | 26.10 | 24.95 | 26.10 | 26.10 | 4.82% | 91,470 |
| Jan 2, 2026 | 24.15 | 24.90 | 24.05 | 24.90 | 24.90 | 0.61% | 22,690 |
| Dec 30, 2025 | 24.45 | 25.00 | 24.40 | 24.75 | 24.75 | 0.41% | 18,011 |
| Dec 29, 2025 | 24.35 | 25.00 | 24.35 | 24.65 | 24.65 | 1.65% | 28,437 |
| Dec 23, 2025 | 24.40 | 24.40 | 24.05 | 24.25 | 24.25 | -0.21% | 35,189 |
| Dec 22, 2025 | 24.35 | 24.60 | 24.05 | 24.30 | 24.30 | -0.21% | 29,932 |
| Dec 19, 2025 | 24.10 | 24.40 | 23.75 | 24.35 | 24.35 | 3.18% | 230,115 |
| Dec 18, 2025 | 23.45 | 23.85 | 23.20 | 23.60 | 23.60 | 0.43% | 46,985 |
| Dec 17, 2025 | 23.00 | 23.50 | 22.80 | 23.50 | 23.50 | 1.95% | 27,815 |
| Dec 16, 2025 | 23.00 | 23.35 | 22.65 | 23.05 | 23.05 | -0.65% | 36,742 |
| Dec 15, 2025 | 23.45 | 23.55 | 23.15 | 23.20 | 23.20 | -0.85% | 32,501 |
| Dec 12, 2025 | 23.75 | 24.00 | 23.20 | 23.40 | 23.40 | -1.27% | 25,711 |
| Dec 11, 2025 | 23.60 | 24.00 | 23.45 | 23.70 | 23.70 | 0.42% | 13,074 |
| Dec 10, 2025 | 23.60 | 23.90 | 23.50 | 23.60 | 23.60 | -0.63% | 31,277 |
| Dec 9, 2025 | 23.65 | 24.30 | 23.65 | 23.75 | 23.75 | -0.84% | 36,343 |
| Dec 8, 2025 | 24.20 | 24.45 | 23.95 | 23.95 | 23.95 | -1.03% | 26,448 |
| Dec 5, 2025 | 24.30 | 24.65 | 24.10 | 24.20 | 24.20 | -0.21% | 29,982 |
| Dec 4, 2025 | 24.45 | 24.45 | 24.05 | 24.25 | 24.25 | - | 22,949 |
| Dec 3, 2025 | 24.45 | 24.60 | 24.10 | 24.25 | 24.25 | -0.21% | 17,894 |
| Dec 2, 2025 | 24.25 | 24.40 | 24.00 | 24.30 | 24.30 | 1.04% | 35,311 |
| Dec 1, 2025 | 24.10 | 24.25 | 23.80 | 24.05 | 24.05 | -0.82% | 22,923 |
| Nov 28, 2025 | 23.65 | 24.60 | 23.55 | 24.25 | 24.25 | 2.97% | 58,014 |
| Nov 27, 2025 | 23.15 | 23.65 | 23.15 | 23.55 | 23.55 | 1.29% | 24,096 |
| Nov 26, 2025 | 23.45 | 23.55 | 23.15 | 23.25 | 23.25 | -0.43% | 30,306 |
| Nov 25, 2025 | 23.05 | 23.40 | 22.80 | 23.35 | 23.35 | 0.86% | 30,046 |
| Nov 24, 2025 | 21.60 | 23.15 | 21.60 | 23.15 | 23.15 | 6.44% | 125,743 |
| Nov 21, 2025 | 21.05 | 21.85 | 21.05 | 21.75 | 21.75 | 1.87% | 22,206 |
| Nov 20, 2025 | 21.50 | 21.50 | 21.20 | 21.35 | 21.35 | -0.23% | 7,106 |
| Nov 19, 2025 | 21.10 | 21.75 | 20.95 | 21.40 | 21.40 | 0.47% | 16,863 |
| Nov 18, 2025 | 21.65 | 21.70 | 21.30 | 21.30 | 21.30 | -2.74% | 52,051 |
| Nov 17, 2025 | 21.95 | 22.00 | 21.60 | 21.90 | 21.90 | 1.39% | 25,608 |
| Nov 14, 2025 | 21.90 | 21.90 | 21.20 | 21.60 | 21.60 | -0.92% | 5,273 |
| Nov 13, 2025 | 21.75 | 21.95 | 21.70 | 21.80 | 21.80 | 0.23% | 8,839 |
| Nov 12, 2025 | 21.60 | 22.10 | 21.35 | 21.75 | 21.75 | 1.87% | 23,270 |
| Nov 11, 2025 | 21.30 | 21.50 | 20.80 | 21.35 | 21.35 | -0.23% | 26,224 |
| Nov 10, 2025 | 21.75 | 21.75 | 21.00 | 21.40 | 21.40 | -0.70% | 27,102 |
| Nov 7, 2025 | 21.45 | 21.55 | 21.15 | 21.55 | 21.55 | 0.94% | 12,607 |
| Nov 6, 2025 | 21.25 | 21.40 | 21.00 | 21.35 | 21.35 | 0.71% | 19,406 |
| Nov 5, 2025 | 21.55 | 21.55 | 21.20 | 21.20 | 21.20 | -1.40% | 25,700 |
| Nov 4, 2025 | 21.60 | 21.65 | 21.20 | 21.50 | 21.50 | -0.46% | 25,216 |
| Nov 3, 2025 | 21.50 | 21.75 | 21.45 | 21.60 | 21.60 | 0.93% | 14,823 |
| Oct 31, 2025 | 21.75 | 21.85 | 20.95 | 21.40 | 21.40 | -1.83% | 35,491 |
| Oct 30, 2025 | 21.65 | 22.00 | 21.60 | 21.80 | 21.80 | - | 11,464 |
| Oct 29, 2025 | 22.25 | 22.25 | 21.75 | 21.80 | 21.80 | -2.24% | 38,613 |
| Oct 28, 2025 | 21.30 | 22.30 | 21.25 | 22.30 | 22.30 | 4.69% | 32,421 |
| Oct 27, 2025 | 21.55 | 21.60 | 21.25 | 21.30 | 21.30 | -0.93% | 11,664 |
| Oct 24, 2025 | 21.85 | 21.85 | 21.30 | 21.50 | 21.50 | -0.46% | 13,337 |
| Oct 23, 2025 | 21.75 | 21.80 | 21.40 | 21.60 | 21.60 | -0.69% | 27,720 |
| Oct 22, 2025 | 21.85 | 22.05 | 21.60 | 21.75 | 21.75 | -0.23% | 30,386 |
| Oct 21, 2025 | 22.10 | 22.50 | 21.80 | 21.80 | 21.80 | -2.68% | 51,657 |
| Oct 20, 2025 | 20.60 | 22.40 | 20.45 | 22.40 | 22.40 | 12.11% | 131,661 |
| Oct 17, 2025 | 19.76 | 20.10 | 19.62 | 19.98 | 19.98 | 0.91% | 42,073 |
| Oct 16, 2025 | 20.20 | 20.25 | 19.78 | 19.80 | 19.80 | -1.98% | 33,857 |
| Oct 15, 2025 | 20.25 | 20.45 | 20.20 | 20.20 | 20.20 | 0.50% | 18,095 |
| Oct 14, 2025 | 20.20 | 20.25 | 20.10 | 20.10 | 20.10 | -0.50% | 13,647 |