freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	27.18	27.18	27.18	27.18	27.18	-1.09%	-
Oct 30, 2025	27.48	27.48	27.48	27.48	27.48	-1.58%	-
Oct 29, 2025	26.30	26.30	26.30	27.92	27.92	2.57%	47
Oct 28, 2025	27.04	27.04	27.04	27.22	27.22	-3.34%	200
Oct 27, 2025	27.24	27.24	27.24	28.16	28.16	3.15%	200
Oct 24, 2025	27.30	27.30	27.30	27.30	27.30	-0.36%	-
Oct 23, 2025	27.40	27.40	27.40	27.40	27.40	-0.94%	-
Oct 22, 2025	27.66	27.66	27.66	27.66	27.66	0.14%	-
Oct 21, 2025	27.70	27.70	27.70	27.62	27.62	-0.43%	400
Oct 20, 2025	28.34	28.34	28.34	27.74	27.74	1.54%	150
Oct 17, 2025	27.32	27.32	27.32	27.32	27.32	0.15%	-
Oct 16, 2025	27.28	27.28	27.28	27.28	27.28	-0.80%	-
Oct 15, 2025	27.50	27.50	27.50	27.50	27.50	0.88%	-
Oct 14, 2025	27.26	27.26	27.26	27.26	27.26	0.66%	-
Oct 13, 2025	27.08	27.08	27.08	27.08	27.08	-2.59%	-
Oct 10, 2025	28.00	28.00	28.00	27.80	27.80	0.65%	90
Oct 9, 2025	27.62	27.62	27.62	27.62	27.62	0.15%	-
Oct 8, 2025	27.58	27.58	27.58	27.58	27.58	0.07%	-
Oct 7, 2025	27.56	27.56	27.56	27.56	27.56	1.55%	-
Oct 6, 2025	27.14	27.14	27.14	27.14	27.14	0.30%	-
Oct 3, 2025	27.06	27.06	27.06	27.06	27.06	-2.45%	-
Oct 2, 2025	27.74	27.74	27.74	27.74	27.74	1.24%	-
Oct 1, 2025	27.40	27.40	27.40	27.40	27.40	-1.44%	-
Sep 30, 2025	27.80	27.80	27.80	27.80	27.80	-0.79%	-
Sep 29, 2025	28.02	28.02	28.02	28.02	28.02	1.37%	-
Sep 26, 2025	27.64	27.64	27.64	27.64	27.64	1.99%	-
Sep 25, 2025	27.10	27.10	27.10	27.10	27.10	-1.53%	-
Sep 24, 2025	27.52	27.52	27.52	27.52	27.52	0.15%	-
Sep 23, 2025	27.48	27.48	27.48	27.48	27.48	0.29%	-
Sep 22, 2025	27.40	27.40	27.40	27.40	27.40	-1.15%	-
Sep 19, 2025	27.72	27.72	27.72	27.72	27.72	0.22%	-
Sep 18, 2025	27.66	27.66	27.66	27.66	27.66	-0.07%	-
Sep 17, 2025	27.68	27.68	27.68	27.68	27.68	-1.07%	-
Sep 16, 2025	27.98	27.98	27.98	27.98	27.98	-0.07%	-
Sep 15, 2025	28.00	28.00	28.00	28.00	28.00	-0.21%	-
Sep 12, 2025	28.06	28.06	28.06	28.06	28.06	0.29%	-
Sep 11, 2025	27.98	27.98	27.98	27.98	27.98	-0.85%	-
Sep 10, 2025	28.22	28.22	28.22	28.22	28.22	0.21%	-
Sep 9, 2025	28.16	28.16	28.16	28.16	28.16	-0.35%	-
Sep 8, 2025	28.26	28.26	28.26	28.26	28.26	0.14%	-
Sep 5, 2025	28.22	28.22	28.22	28.22	28.22	-0.14%	-
Sep 4, 2025	28.26	28.26	28.26	28.26	28.26	-0.14%	-
Sep 3, 2025	28.30	28.30	28.30	28.30	28.30	-1.60%	-
Sep 2, 2025	28.76	28.76	28.76	28.76	28.76	-0.14%	-
Sep 1, 2025	28.80	28.80	28.80	28.80	28.80	0.42%	-
Aug 29, 2025	28.68	28.68	28.68	28.68	28.68	0.07%	-
Aug 28, 2025	28.62	28.62	28.62	28.66	28.66	0.35%	200
Aug 27, 2025	28.56	28.56	28.56	28.56	28.56	1.13%	-
Aug 26, 2025	28.24	28.24	28.24	28.24	28.24	-0.63%	-
Aug 25, 2025	28.42	28.42	28.42	28.42	28.42	-0.84%	-