Skip to main content
1&1 AG (VIE:DRI)
Austria flag Austria · Delayed Price · Currency is EUR
24.90
-0.45 (-1.78%)
Last updated: Mar 9, 2026, 3:30 PM CET

1&1 AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.1025.3525.0525.3525.35--
Mar 5, 202625.1025.3525.0525.3525.350.20%-
Mar 4, 202624.4525.3024.3025.3025.305.86%-
Mar 3, 202623.7024.0023.7023.9023.90-1.44%-
Mar 2, 202623.8024.3523.8024.2524.25-2.02%306
Feb 27, 202622.3524.8522.3524.7524.7510.74%-
Feb 26, 202622.5022.5022.3022.3522.35-1.97%-
Feb 25, 202622.5522.9522.5522.8022.801.33%-
Feb 24, 202622.2522.5022.2522.5022.501.58%-
Feb 23, 202622.7022.7022.1522.1522.15-1.56%-
Feb 20, 202623.4023.4022.5022.5022.50-4.86%-
Feb 19, 202624.2024.2023.5023.6523.65-2.87%-
Feb 18, 202624.6024.6024.3024.3524.35-0.41%-
Feb 17, 202624.3524.4524.3024.4524.45-0.81%-
Feb 16, 202624.3524.6524.2524.6524.651.02%-
Feb 13, 202624.9024.9024.4024.4024.40-2.40%-
Feb 12, 202625.5525.5525.0025.0025.00-0.99%-
Feb 11, 202625.2525.2524.9025.2525.25-0.39%-
Feb 10, 202625.2025.3525.1525.3525.35-4.52%-
Feb 9, 202626.8526.8526.5526.5526.55-0.56%-
Feb 6, 202626.5526.8026.5526.7026.700.38%-
Feb 5, 202626.7526.7526.3026.6026.60-0.56%-
Feb 4, 202627.0527.0526.7526.7526.75-1.29%-
Feb 3, 202626.8027.1026.7527.1027.100.74%-
Feb 2, 202626.6026.9026.6026.9026.90-0.19%-
Jan 30, 202626.7026.9526.5026.9526.950.37%-
Jan 29, 202626.9026.9026.7526.8526.850.19%-
Jan 28, 202626.5526.8026.5526.8026.801.32%-
Jan 27, 202626.4526.6026.3526.4526.45--
Jan 26, 202626.3526.4526.1026.4526.450.57%-
Jan 23, 202626.0526.3025.8526.3026.302.33%-
Jan 22, 202624.8525.7024.8525.7025.705.33%1
Jan 21, 202624.8524.8524.3524.4024.40-1.61%-
Jan 20, 202626.0526.0524.8024.8024.80-5.16%-
Jan 19, 202625.3526.1525.3526.1526.151.36%-
Jan 16, 202625.7025.8025.5525.8025.800.19%-
Jan 15, 202625.7025.7525.4025.7525.750.98%-
Jan 14, 202625.8525.9525.3025.5025.50-0.78%-
Jan 13, 202625.8525.8525.6025.7025.70-0.77%-
Jan 12, 202625.8525.9025.8025.9025.900.78%-
Jan 9, 202626.2526.2525.7025.7025.70-0.77%-
Jan 8, 202626.3026.3025.9025.9025.90-1.15%-
Jan 7, 202626.1026.3026.1026.2026.200.96%-
Jan 6, 202625.8525.9525.7525.9525.950.19%-
Jan 5, 202624.8526.0024.8525.9025.904.86%39
Jan 2, 202624.8524.9024.6524.7024.700.20%-
Dec 30, 202524.5524.6524.5524.6524.650.41%-
Dec 29, 202524.2024.6524.2024.5524.551.45%-
Dec 23, 202524.1024.2524.1024.2024.20-0.82%-
Dec 22, 202524.4024.5024.1024.4024.400.41%-
Dec 19, 202523.8524.3023.8524.3024.303.18%-
Dec 18, 202523.4523.6523.4523.5523.550.21%-
Dec 17, 202523.0023.5023.0023.5023.503.30%-
Dec 16, 202523.2023.2022.7522.7522.75-2.36%-
Dec 15, 202523.3523.3523.2523.3023.300.22%-
Dec 12, 202523.9023.9023.2523.2523.25-2.72%-
Dec 11, 202523.7023.9023.7023.9023.90--
Dec 10, 202523.8523.9023.6523.9023.900.42%-
Dec 9, 202524.2024.2023.8023.8023.80-1.04%-
Dec 8, 202524.3524.3524.0524.0524.05-0.41%-
Dec 5, 202524.4024.4524.1524.1524.15-0.62%-
Dec 4, 202524.4024.4024.2024.3024.300.21%-
Dec 3, 202524.6024.6024.2024.2524.25-0.21%-
Dec 2, 202524.2524.3024.1024.3024.300.83%-
Dec 1, 202524.2524.2523.9024.1024.10-1.03%-
Nov 28, 202523.7524.3523.7024.3524.353.40%375
Nov 27, 202523.2523.5523.2523.5523.550.64%-
Nov 26, 202523.4523.4523.3523.4023.400.43%-
Nov 25, 202523.1523.3023.0523.3023.301.08%375
Nov 24, 202521.7023.0521.7023.0523.056.22%-
Nov 21, 202521.3521.7021.3021.7021.702.12%1
Nov 20, 202521.8521.8521.2521.2521.25-1.62%177
Nov 19, 202521.1021.6021.1021.6021.600.93%-
Nov 18, 202521.7021.7021.3521.4021.40-2.28%-
Nov 17, 202521.9021.9021.8021.9021.902.10%-
Nov 14, 202521.8521.8521.4021.4521.45-1.61%-
Nov 13, 202521.8521.9021.8021.8021.80--
Nov 12, 202521.2021.9521.2021.8021.801.87%-
Nov 11, 202521.5521.5521.0021.4021.400.47%-
Nov 10, 202521.6521.6521.3021.3021.30-0.93%-
Nov 7, 202521.4521.5021.2521.5021.501.18%-
Nov 6, 202521.3521.3521.1021.2521.25-0.47%-
Nov 5, 202521.5021.5021.3521.3521.35-0.47%-
Nov 4, 202521.6021.6021.3021.4521.45-1.15%-
Nov 3, 202521.9521.9521.3521.7021.700.70%150
Oct 31, 202521.1521.5521.1521.5521.55-1.37%-
Oct 30, 202521.8021.8521.7021.8521.85-0.46%-
Oct 29, 202521.8522.2021.8521.9521.95-0.45%-
Oct 28, 202521.4022.0521.3022.0522.053.28%100
Oct 27, 202521.6021.6021.3521.3521.35-0.70%-
Oct 24, 202521.8521.8521.4021.5021.50-0.69%-
Oct 23, 202521.8521.8521.5021.6521.65-0.46%-
Oct 22, 202522.0522.0521.7021.7521.75-1.36%-
Oct 21, 202522.2022.4022.0522.0522.05--
Oct 20, 202520.4522.0520.4522.0522.0510.47%-
Oct 17, 202520.0020.0019.8219.9619.96--
Oct 16, 202520.3520.3519.8419.9619.96-1.43%-
Oct 15, 202520.3520.3520.2520.2520.250.25%-
Oct 14, 202520.3020.3020.2020.2020.20-0.25%-
Oct 13, 202520.3020.3020.2020.2520.251.96%-