freenet AG (ETR:FNTN)
Germany flag Germany · Delayed Price · Currency is EUR
27.30
-0.10 (-0.36%)
Oct 27, 2025, 4:45 PM CET

freenet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202527.5227.5227.2027.2427.24-0.58%67,022
Oct 24, 202527.4827.4827.0027.4027.40-0.07%318,910
Oct 23, 202527.5827.6227.1027.4227.42-0.29%348,157
Oct 22, 202527.7227.8827.2627.5027.50-0.79%347,906
Oct 21, 202527.3227.7627.2827.7227.721.69%330,777
Oct 20, 202527.0827.4626.9227.2627.261.26%275,411
Oct 17, 202526.6827.0226.6826.9226.920.07%183,050
Oct 16, 202526.8826.9626.6826.9026.900.37%233,326
Oct 15, 202526.8826.9626.6626.8026.80-141,910
Oct 14, 202526.8426.9026.6826.8026.80-0.37%266,667
Oct 13, 202527.1427.1626.8226.9026.90-0.30%180,621
Oct 10, 202527.0627.3026.9826.9826.98-0.07%299,023
Oct 9, 202527.4027.4026.8427.0027.001.50%496,338
Oct 8, 202526.6226.7626.5826.6026.60-0.08%179,270
Oct 7, 202526.8026.9226.5226.6226.62-0.37%187,199
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