freenet AG (BIT:1FNTN)
Italy · Delayed Price · Currency is EUR 24.52
-0.10 (-0.41%)
At close: Sep 4, 2026
BIT:1FNTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.17% | - |
| Jul 23, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.26% | - |
| Jul 22, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.34% | - |
| Jul 21, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -2.49% | - |
| Jul 20, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.17% | - |
| Jul 17, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.26% | - |
| Jul 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.50% | - |
| Jul 15, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.83% | - |
| Jul 14, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.17% | - |
| Jul 13, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.63% | - |
| Jul 10, 2026 | 24.40 | 24.40 | 24.40 | 24.48 | 24.48 | 5.25% | 600 |
| Jul 9, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.52% | - |
| Jul 8, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -2.15% | - |
| Jul 7, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 3.96% | - |
| Jul 6, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.78% | - |
| Jul 3, 2026 | 23.10 | 23.10 | 23.10 | 23.04 | 23.04 | 2.49% | 594 |
| Jul 2, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -3.77% | - |
| Jul 1, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.51% | - |
| Jun 30, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.17% | - |
| Jun 29, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -2.00% | - |