freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	33.42	33.42	33.42	33.42	33.42	0.36%	-
Feb 9, 2026	33.30	33.30	33.30	33.30	33.30	1.22%	-
Feb 6, 2026	32.00	33.46	32.00	32.90	32.90	7.94%	63
Feb 5, 2026	30.48	30.48	30.48	30.48	30.48	-0.59%	-
Feb 4, 2026	30.66	30.66	30.66	30.66	30.66	-0.45%	-
Feb 3, 2026	30.80	30.80	30.80	30.80	30.80	0.72%	-
Feb 2, 2026	30.58	30.58	30.58	30.58	30.58	1.80%	-
Jan 30, 2026	30.04	30.04	30.04	30.04	30.04	1.97%	-
Jan 29, 2026	29.34	29.34	29.34	29.46	29.46	-3.28%	100
Jan 28, 2026	30.46	30.46	30.46	30.46	30.46	2.35%	-
Jan 27, 2026	29.76	29.76	29.76	29.76	29.76	0.74%	-
Jan 26, 2026	29.54	29.54	29.54	29.54	29.54	1.58%	-
Jan 23, 2026	29.08	29.08	29.08	29.08	29.08	-3.71%	-
Jan 22, 2026	30.20	30.20	30.20	30.20	30.20	0.94%	-
Jan 21, 2026	29.92	29.92	29.92	29.92	29.92	5.13%	-
Jan 20, 2026	29.16	29.16	29.16	28.46	28.46	-1.18%	100
Jan 19, 2026	28.80	28.80	28.80	28.80	28.80	-0.55%	-
Jan 16, 2026	28.96	28.96	28.96	28.96	28.96	0.14%	-
Jan 15, 2026	28.92	28.92	28.92	28.92	28.92	-0.75%	-
Jan 14, 2026	29.14	29.14	29.14	29.14	29.14	-2.21%	-
Jan 13, 2026	29.80	29.80	29.80	29.80	29.80	0.74%	-
Jan 12, 2026	29.58	29.58	29.58	29.58	29.58	0.34%	-
Jan 9, 2026	29.48	29.48	29.48	29.48	29.48	-0.14%	-
Jan 8, 2026	29.52	29.52	29.52	29.52	29.52	0.07%	-
Jan 7, 2026	29.50	29.50	29.50	29.50	29.50	-0.14%	-
Jan 6, 2026	29.54	29.54	29.54	29.54	29.54	0.54%	-
Jan 5, 2026	29.38	29.38	29.38	29.38	29.38	-0.41%	-
Jan 2, 2026	29.50	29.50	29.50	29.50	29.50	0.20%	-
Dec 30, 2025	29.44	29.44	29.44	29.44	29.44	0.75%	-
Dec 29, 2025	29.22	29.22	29.22	29.22	29.22	-10.20%	-
Dec 23, 2025	32.54	32.54	32.54	32.54	32.54	11.67%	-
Dec 22, 2025	29.14	29.14	29.14	29.14	29.14	-0.21%	-
Dec 19, 2025	29.20	29.20	29.20	29.20	29.20	1.39%	-
Dec 18, 2025	28.80	28.80	28.80	28.80	28.80	1.48%	-
Dec 17, 2025	28.38	28.38	28.38	28.38	28.38	-1.80%	-
Dec 16, 2025	28.90	28.90	28.90	28.90	28.90	-	-
Dec 15, 2025	28.56	29.58	28.56	28.90	28.90	7.84%	1,710
Dec 12, 2025	26.80	26.80	26.80	26.80	26.80	0.98%	-
Dec 11, 2025	26.54	26.54	26.54	26.54	26.54	-4.60%	-
Dec 10, 2025	27.82	27.82	27.82	27.82	27.82	8.76%	-
Dec 9, 2025	25.58	25.58	25.58	25.58	25.58	-7.85%	-
Dec 8, 2025	27.76	27.76	27.76	27.76	27.76	3.04%	-
Dec 5, 2025	26.94	26.94	26.94	26.94	26.94	-0.66%	-
Dec 4, 2025	27.12	27.12	27.12	27.12	27.12	1.88%	-
Dec 3, 2025	26.62	26.62	26.62	26.62	26.62	-3.90%	-
Dec 2, 2025	27.70	27.70	27.70	27.70	27.70	4.92%	-
Dec 1, 2025	26.40	26.40	26.40	26.40	26.40	-2.37%	-
Nov 28, 2025	27.04	27.04	27.04	27.04	27.04	-2.17%	-
Nov 27, 2025	27.64	27.64	27.64	27.64	27.64	-3.02%	-
Nov 26, 2025	28.50	28.50	28.50	28.50	28.50	3.56%	-