freenet AG (ETR:FNTN)
Germany flag Germany · Delayed Price · Currency is EUR
26.60
-0.12 (-0.45%)
Oct 7, 2025, 11:45 AM CET

freenet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202526.8026.9226.7426.7826.780.22%30,569
Oct 6, 202526.6226.8826.5826.7226.721.14%262,169
Oct 3, 202526.9027.1026.4026.4226.42-1.64%633,429
Oct 2, 202527.0827.3226.8626.8626.86-0.89%369,160
Oct 1, 202527.1627.2626.8427.1027.10-0.44%317,130
Sep 30, 202527.2627.3226.9827.2227.22-0.22%251,309
Sep 29, 202527.3627.4627.1827.2827.28-0.15%129,189
Sep 26, 202527.0827.3226.9427.3227.321.19%215,514
Sep 25, 202526.9027.1226.8427.0027.000.07%228,339
Sep 24, 202527.0427.2426.9426.9826.98-0.15%248,608
Sep 23, 202527.2227.3227.0227.0227.02-0.73%229,667
Sep 22, 202527.3827.5027.2227.2227.22-1.02%234,608
Sep 19, 202527.5627.6627.4227.5027.50-0.22%532,669
Sep 18, 202527.7027.7027.3427.5627.560.07%221,745
Sep 17, 202527.7027.7427.3227.5427.54-0.29%275,367
Sep 16, 202528.0028.0227.6027.6227.62-1.43%310,452
Sep 15, 202527.9228.1427.8028.0228.020.72%211,733
Sep 12, 202527.8027.9627.7027.8227.820.80%267,131
Sep 11, 202527.6227.8827.6027.6027.60-332,835
Sep 10, 202528.2028.4027.6027.6027.60-1.99%321,020
Sep 9, 202528.0228.2027.9628.1628.160.86%156,462
Sep 8, 202528.2628.3627.8627.9227.92-0.99%278,730
Sep 5, 202528.4828.5028.1028.2028.20-0.98%266,290
Sep 4, 202528.0428.6228.0428.4828.481.21%198,259
Sep 3, 202528.3428.5028.1428.1428.14-0.85%248,904
Sep 2, 202528.5628.7828.1828.3828.38-1.05%482,730
Sep 1, 202528.5228.7028.4028.6828.680.56%152,528
Aug 29, 202528.4028.6028.2028.5228.520.49%204,928
Aug 28, 202528.7028.7428.3028.3828.38-0.84%203,563
Aug 27, 202528.3828.6228.2028.6228.620.92%181,772
Aug 26, 202528.4028.5428.2428.3628.36-0.28%210,869
Aug 25, 202528.4828.5428.3028.4428.44-0.35%137,677
Aug 22, 202528.4828.6228.4028.5428.540.07%164,977
Aug 21, 202528.3828.5228.1028.5228.520.85%181,696
Aug 20, 202528.1828.3228.1828.2828.28-203,825
Aug 19, 202528.3028.5028.2628.2828.280.07%217,571
Aug 18, 202528.3028.3028.1628.2628.260.21%163,295
Aug 15, 202528.3228.4228.1828.2028.20-0.07%135,782
Aug 14, 202528.1628.2227.9028.2228.22-0.14%200,690
Aug 13, 202527.8428.2627.7828.2628.261.22%248,584
Aug 12, 202528.1228.2627.9227.9227.92-0.64%215,696
Aug 11, 202527.5628.1027.5428.1028.102.11%312,955
Aug 8, 202527.1827.6427.1827.5227.521.25%308,631
Aug 7, 202527.7827.7826.0027.1827.18-5.43%1,522,000
Aug 6, 202528.8429.0028.5628.7428.740.63%236,748
Aug 5, 202528.6428.7228.4828.5628.560.35%261,525
Aug 4, 202528.4028.5828.3428.4628.460.64%311,167
Aug 1, 202528.2028.5428.2028.2828.28-0.63%341,021
Jul 31, 202528.1628.4628.1228.4628.461.07%354,930
Jul 30, 202528.1428.4428.1228.1628.16-0.28%204,945