1&1 AG (FRA:1U1)
Germany
· Delayed Price · Currency is EUR 24.50
+0.40 (1.66%)
At close: Dec 5, 2025
1&1 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | -0.21% | 125 |
| Dec 3, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.21% | - |
| Dec 2, 2025 | 23.90 | 24.15 | 23.90 | 24.10 | 24.10 | 1.26% | 210 |
| Dec 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.86% | - |
| Nov 28, 2025 | 23.55 | 24.50 | 23.55 | 24.50 | 24.50 | 4.03% | 335 |
| Nov 27, 2025 | 23.05 | 23.55 | 23.05 | 23.55 | 23.55 | 0.43% | 100 |
| Nov 26, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.08% | - |
| Nov 25, 2025 | 22.85 | 23.20 | 22.85 | 23.20 | 23.20 | 3.11% | 250 |
| Nov 24, 2025 | 21.30 | 22.50 | 21.30 | 22.50 | 22.50 | 3.93% | 100 |
| Nov 21, 2025 | 20.95 | 21.65 | 20.95 | 21.65 | 21.65 | 0.93% | 100 |
| Nov 20, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.46% | - |
| Nov 19, 2025 | 21.20 | 21.55 | 21.20 | 21.55 | 21.55 | 0.94% | 230 |
| Nov 18, 2025 | 21.55 | 21.55 | 21.35 | 21.35 | 21.35 | -0.47% | 110 |
| Nov 17, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.15% | - |
| Nov 14, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Nov 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Nov 12, 2025 | 21.25 | 21.50 | 21.25 | 21.50 | 21.50 | 3.12% | 568 |
| Nov 11, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -3.02% | - |
| Nov 10, 2025 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | 0.70% | 182 |
| Nov 7, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.43% | - |
| Nov 6, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.71% | - |
| Nov 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% | - |
| Nov 4, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.23% | - |
| Nov 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.62% | - |
| Oct 31, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | - |
| Oct 30, 2025 | 21.65 | 21.90 | 21.65 | 21.65 | 21.65 | -0.46% | 3 |
| Oct 29, 2025 | 22.15 | 22.15 | 21.75 | 21.75 | 21.75 | 2.59% | 1,164 |
| Oct 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Oct 27, 2025 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Oct 24, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -0.93% | 22 |
| Oct 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.37% | - |
| Oct 21, 2025 | 22.15 | 22.40 | 21.90 | 21.90 | 21.90 | -1.79% | 1,025 |
| Oct 20, 2025 | 20.65 | 22.30 | 20.65 | 22.30 | 22.30 | 13.08% | 50 |
| Oct 17, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.65% | - |
| Oct 16, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.25% | - |
| Oct 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.40% | - |
| Oct 14, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.65% | - |
| Oct 13, 2025 | 20.25 | 20.25 | 20.05 | 20.05 | 20.05 | 0.96% | 45 |
| Oct 10, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - | - |
| Oct 9, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.95% | - |
| Oct 8, 2025 | 20.20 | 20.20 | 20.05 | 20.05 | 20.05 | -0.74% | 40 |
| Oct 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.46% | - |
| Oct 6, 2025 | 20.35 | 20.60 | 20.35 | 20.50 | 20.50 | 0.99% | 200 |
| Oct 3, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | 1.70% | 520 |
| Oct 2, 2025 | 20.20 | 20.20 | 19.96 | 19.96 | 19.96 | 0.30% | - |
| Oct 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.75% | - |
| Sep 29, 2025 | 19.90 | 20.05 | 19.90 | 20.05 | 20.05 | 0.65% | 260 |
| Sep 26, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.30% | - |
| Sep 25, 2025 | 20.10 | 20.10 | 19.86 | 19.86 | 19.86 | 1.02% | 15 |
| Sep 24, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -3.15% | - |
| Sep 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Sep 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.87% | - |
| Sep 19, 2025 | 20.75 | 21.05 | 20.75 | 20.90 | 20.90 | -0.48% | 1,005 |
| Sep 18, 2025 | 20.75 | 21.00 | 20.75 | 21.00 | 21.00 | 1.94% | 455 |
| Sep 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.24% | - |
| Sep 16, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.20% | - |
| Sep 15, 2025 | 20.40 | 20.90 | 20.40 | 20.90 | 20.90 | 0.97% | - |
| Sep 12, 2025 | 20.65 | 20.70 | 20.65 | 20.70 | 20.70 | 3.81% | 60 |
| Sep 11, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.77% | - |
| Sep 10, 2025 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | 1.50% | - |
| Sep 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.21% | - |
| Sep 8, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.61% | - |
| Sep 5, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.80% | - |
| Sep 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | - |
| Sep 3, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.95% | - |
| Sep 2, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.91% | 7 |
| Sep 1, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.97% | 7 |
| Aug 29, 2025 | 20.20 | 20.70 | 20.20 | 20.70 | 20.70 | 0.24% | 247 |
| Aug 28, 2025 | 20.85 | 20.85 | 20.65 | 20.65 | 20.65 | -0.72% | 250 |
| Aug 27, 2025 | 20.55 | 20.80 | 20.55 | 20.80 | 20.80 | 4.00% | 5 |
| Aug 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.23% | - |
| Aug 25, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.25% | - |
| Aug 22, 2025 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | 4.60% | 10 |
| Aug 21, 2025 | 18.72 | 19.12 | 18.72 | 19.12 | 19.12 | 2.14% | 800 |
| Aug 20, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.53% | 1,430 |
| Aug 19, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.07% | - |
| Aug 18, 2025 | 18.50 | 18.62 | 18.50 | 18.62 | 18.62 | - | 200 |
| Aug 15, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.32% | - |
| Aug 14, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.43% | - |
| Aug 13, 2025 | 18.46 | 18.64 | 18.46 | 18.64 | 18.64 | 0.98% | 1,279 |
| Aug 12, 2025 | 18.38 | 18.46 | 18.38 | 18.46 | 18.46 | 0.54% | 100 |
| Aug 11, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.76% | - |
| Aug 8, 2025 | 18.38 | 18.50 | 18.38 | 18.50 | 18.50 | - | 18 |
| Aug 7, 2025 | 18.26 | 18.50 | 18.26 | 18.50 | 18.50 | -0.11% | 100 |
| Aug 6, 2025 | 18.42 | 18.52 | 18.42 | 18.52 | 18.52 | 0.11% | - |
| Aug 5, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.11% | - |
| Aug 4, 2025 | 18.38 | 18.48 | 18.38 | 18.48 | 18.48 | -0.11% | - |
| Aug 1, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 0.87% | 61 |
| Jul 31, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.97% | - |
| Jul 30, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.11% | - |
| Jul 29, 2025 | 18.46 | 18.54 | 18.46 | 18.54 | 18.54 | - | 500 |
| Jul 28, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.65% | - |
| Jul 25, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.43% | - |
| Jul 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Jul 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.33% | - |
| Jul 22, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.66% | - |
| Jul 21, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.87% | 100 |
| Jul 18, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.86% | - |