freenet AG (BIT:1FNTN)
Italy · Delayed Price · Currency is EUR 24.48
0.00 (0.00%)
Last updated: Jul 17, 2026, 9:00 AM CET
BIT:1FNTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jun 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.25% | - |
| Jun 24, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.17% | - |
| Jun 23, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.92% | - |
| Jun 22, 2026 | 24.80 | 24.80 | 24.80 | 23.96 | 23.96 | -6.99% | 65 |
| Jun 19, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 2.14% | - |
| Jun 18, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.32% | - |
| Jun 17, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.02% | - |
| Jun 16, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.31% | - |
| Jun 15, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.31% | - |
| Jun 12, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.65% | - |
| Jun 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.98% | - |
| Jun 10, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 3.64% | - |
| Jun 9, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.40% | - |
| Jun 8, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.21% | - |
| Jun 5, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.22% | - |
| Jun 4, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.65% | - |
| Jun 3, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.08% | - |
| Jun 2, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.52% | - |
| Jun 1, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 3.98% | - |
| May 29, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -3.05% | - |
| May 28, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 4.19% | - |
| May 27, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -2.93% | - |
| May 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.13% | - |
| May 25, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.43% | - |
| May 22, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.79% | - |
| May 21, 2026 | 25.24 | 25.24 | 25.24 | 25.44 | 25.44 | -1.85% | 150 |
| May 20, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.49% | - |
| May 19, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -3.98% | - |
| May 18, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -8.97% | - |
| May 15, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 12.04% | - |
| May 14, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -3.59% | - |
| May 13, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 27.05 | - | - |
| May 12, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 27.05 | - | 6 |
| May 11, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 27.05 | -11.49% | - |