Skip to main content
logo
freenet AG (BIT:1FNTN)
Italy flag Italy · Delayed Price · Currency is EUR
25.44
0.00 (0.00%)
Last updated: Jun 3, 2026, 9:00 AM CET

BIT:1FNTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202624.5624.5624.5624.5624.56-0.65%-
Jun 3, 202624.7224.7224.7224.7224.720.08%-
Jun 2, 202624.7024.7024.7024.7024.70-1.52%-
Jun 1, 202625.0825.0825.0825.0825.083.98%-
May 29, 202624.1224.1224.1224.1224.12-3.05%-
May 28, 202624.8824.8824.8824.8824.884.19%-
May 27, 202623.8823.8823.8823.8823.88-2.93%-
May 26, 202624.6024.6024.6024.6024.60-1.13%-
May 25, 202624.8824.8824.8824.8824.88-1.43%-
May 22, 202625.2425.2425.2425.2425.24-0.79%-
May 21, 202625.2425.2425.2425.4425.44-1.85%150
May 20, 202625.9225.9225.9225.9225.921.49%-
May 19, 202625.5425.5425.5425.5425.54-3.98%-
May 18, 202626.6026.6026.6026.6026.60-8.97%-
May 15, 202629.2229.2229.2229.2229.2212.04%-
May 14, 202626.0826.0826.0826.0826.08-3.59%-
May 13, 202629.1229.1229.1229.1227.05--
May 12, 202629.1229.1229.1229.1227.05-6
May 11, 202629.1229.1229.1229.1227.05-11.49%-
May 8, 202632.9032.9032.9032.9030.5625.29%-
May 7, 202626.2626.2626.2626.2624.39-7.27%-
May 6, 202628.3228.3228.3228.3226.316.23%-
May 5, 202626.5026.5026.5026.6624.76-4.72%200
May 4, 202627.9827.9827.9827.9825.993.71%-
Apr 30, 202626.9826.9826.9826.9825.060.82%-
Apr 29, 202626.7626.7626.7626.7624.863.32%-
Apr 28, 202625.9025.9025.9025.9024.06-7.23%-
Apr 27, 202627.9227.9227.9227.9225.945.84%-
Apr 24, 202626.3826.3826.3826.3824.50-0.45%-
Apr 23, 202626.5026.5026.5026.5024.62-3.99%-
Apr 22, 202627.6027.6027.6027.6025.642.45%-
Apr 21, 202626.9426.9426.9426.9425.02-4.87%-
Apr 20, 202628.3228.3228.3228.3226.315.28%-
Apr 17, 202628.4228.4227.5026.9024.99-2.89%82
Apr 16, 202627.7027.7027.7027.7025.735.32%-
Apr 15, 202626.3026.3026.3026.3024.43-7.91%-
Apr 14, 202627.3227.3227.3228.5626.530.49%400
Apr 13, 202628.4228.4228.4228.4226.402.60%-
Apr 10, 202627.7027.7027.7027.7025.73-0.65%-
Apr 9, 202627.8827.8827.8827.8825.902.12%-
Apr 8, 202627.3027.3027.3027.3025.361.26%-
Apr 7, 202626.9626.9626.9626.9625.041.20%-
Apr 2, 202626.6426.6426.6426.6424.75-0.52%-
Apr 1, 202626.7826.7826.7826.7824.880.75%-
Mar 31, 202626.5826.5826.5826.5824.691.92%-
Mar 30, 202626.0826.0826.0826.0824.23-0.15%-
Mar 27, 202626.1226.1226.1226.1224.260.23%-
Mar 26, 202626.0626.0626.0626.0624.21-1.73%-
Mar 25, 202626.5226.5226.5226.5224.63-0.60%-
Mar 24, 202626.6826.6826.6826.6824.785.71%-