freenet AG (BIT:1FNTN)
Italy · Delayed Price · Currency is EUR 22.74
+0.18 (0.80%)
At close: Oct 2, 2026
BIT:1FNTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.80% | - |
| Oct 1, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.62% | - |
| Sep 30, 2026 | 21.96 | 21.96 | 21.96 | 22.42 | 22.42 | -3.20% | 150 |
| Sep 29, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.36% | - |
| Sep 28, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.34% | - |
| Sep 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.51% | - |
| Sep 24, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.84% | - |
| Sep 23, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.49% | - |
| Sep 22, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.90% | - |
| Sep 21, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.73% | - |
| Sep 18, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -2.38% | - |
| Sep 17, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.47% | - |
| Sep 16, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -2.84% | - |
| Sep 15, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.62% | - |
| Sep 14, 2026 | 25.30 | 25.30 | 25.30 | 25.94 | 25.94 | 3.02% | 80 |
| Sep 11, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.29% | - |
| Sep 10, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.22% | - |
| Sep 9, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.08% | - |
| Sep 8, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.33% | - |
| Sep 7, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.08% | - |
| Sep 4, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.41% | - |
| Sep 3, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.52% | - |
| Sep 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.64% | - |
| Sep 1, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.24% | - |
| Aug 31, 2026 | 25.28 | 25.28 | 25.28 | 25.10 | 25.10 | 2.53% | 900 |
| Aug 28, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.99% | - |
| Aug 27, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.08% | - |
| Aug 26, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.25% | - |
| Aug 25, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 2.22% | - |
| Aug 24, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.43% | - |
| Aug 21, 2026 | 24.36 | 24.36 | 23.28 | 23.34 | 23.34 | -4.19% | 9 |
| Aug 20, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -1.77% | - |
| Aug 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.59% | - |
| Aug 18, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 1.01% | - |
| Aug 17, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.08% | - |
| Aug 14, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.08% | - |
| Aug 13, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.77% | - |
| Aug 12, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.25% | - |
| Aug 11, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.17% | - |
| Aug 10, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.93% | - |
| Aug 7, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.97% | - |
| Aug 6, 2026 | 23.52 | 23.52 | 23.52 | 23.30 | 23.30 | -2.92% | 9 |
| Aug 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.48% | - |
| Aug 4, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.81% | - |
| Aug 3, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.24% | - |
| Jul 31, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.84% | - |
| Jul 30, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -3.11% | - |
| Jul 29, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 2.63% | - |
| Jul 28, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.62% | - |
| Jul 27, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 5.56% | - |