freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	26.00	26.42	25.32	26.00	26.00	-0.99%	949,494
Mar 20, 2026	27.00	27.18	26.26	26.26	26.26	-1.94%	2,270,081
Mar 19, 2026	27.00	27.18	26.78	26.78	26.78	-1.83%	475,492
Mar 18, 2026	27.60	27.64	27.18	27.28	27.28	-1.16%	596,416
Mar 17, 2026	27.18	27.70	27.14	27.60	27.60	1.85%	387,518
Mar 16, 2026	27.08	27.26	26.88	27.10	27.10	0.59%	429,003
Mar 13, 2026	27.14	27.40	26.68	26.94	26.94	-0.88%	566,173
Mar 12, 2026	27.04	27.24	26.94	27.18	27.18	-0.22%	571,997
Mar 11, 2026	27.52	27.66	27.24	27.24	27.24	-0.95%	435,668
Mar 10, 2026	27.30	27.86	27.28	27.50	27.50	1.55%	682,513
Mar 9, 2026	27.20	27.26	26.90	27.08	27.08	-0.95%	526,418
Mar 6, 2026	27.64	27.80	27.24	27.34	27.34	-1.16%	523,761
Mar 5, 2026	27.78	28.08	27.56	27.66	27.66	-0.58%	463,751
Mar 4, 2026	27.58	27.98	27.44	27.82	27.82	2.28%	531,715
Mar 3, 2026	27.60	27.66	27.08	27.20	27.20	-1.59%	522,422
Mar 2, 2026	27.34	27.98	27.30	27.64	27.64	-0.14%	805,369
Feb 27, 2026	27.28	28.20	27.24	27.68	27.68	5.25%	1,410,367
Feb 26, 2026	28.00	28.20	26.30	26.30	26.30	-13.94%	4,369,045
Feb 25, 2026	31.00	31.08	30.54	30.56	30.56	-1.36%	285,567
Feb 24, 2026	31.52	31.60	30.96	30.98	30.98	-0.77%	242,362
Feb 23, 2026	30.74	31.26	30.70	31.22	31.22	1.56%	421,447
Feb 20, 2026	30.86	30.98	30.64	30.74	30.74	-0.07%	284,435
Feb 19, 2026	31.96	32.00	30.20	30.76	30.76	-8.18%	907,319
Feb 18, 2026	33.66	33.92	33.50	33.50	33.50	-0.53%	207,992
Feb 17, 2026	33.32	33.80	33.32	33.68	33.68	0.90%	234,185
Feb 16, 2026	33.16	33.44	32.90	33.38	33.38	0.79%	156,172
Feb 13, 2026	33.12	33.32	33.06	33.12	33.12	-0.42%	242,127
Feb 12, 2026	32.72	33.26	32.60	33.26	33.26	1.46%	370,929
Feb 11, 2026	32.36	32.78	32.34	32.78	32.78	1.42%	297,779
Feb 10, 2026	32.54	32.54	32.14	32.32	32.32	-0.43%	205,444
Feb 9, 2026	32.18	32.48	32.00	32.46	32.46	1.25%	321,763
Feb 6, 2026	31.70	32.08	31.70	32.06	32.06	0.69%	291,574
Feb 5, 2026	31.74	31.84	31.34	31.84	31.84	0.06%	308,295
Feb 4, 2026	31.00	32.04	30.92	31.82	31.82	2.84%	490,090
Feb 3, 2026	30.86	30.98	30.76	30.94	30.94	0.45%	197,430
Feb 2, 2026	30.54	30.82	30.44	30.80	30.80	1.38%	219,013
Jan 30, 2026	30.22	30.46	30.04	30.38	30.38	0.66%	242,692
Jan 29, 2026	30.22	30.56	30.08	30.18	30.18	0.40%	342,811
Jan 28, 2026	29.98	30.18	29.54	30.06	30.06	0.74%	247,691
Jan 27, 2026	29.90	29.98	29.76	29.84	29.84	-0.20%	242,770
Jan 26, 2026	29.80	29.92	29.68	29.90	29.90	0.47%	231,762
Jan 23, 2026	29.90	29.92	29.36	29.76	29.76	0.54%	300,417
Jan 22, 2026	29.20	29.70	29.06	29.60	29.60	3.06%	413,719
Jan 21, 2026	28.10	28.94	28.06	28.72	28.72	2.35%	358,075
Jan 20, 2026	28.54	28.54	28.06	28.06	28.06	-1.47%	239,300
Jan 19, 2026	28.10	28.62	28.10	28.48	28.48	0.56%	243,928
Jan 16, 2026	28.88	28.92	28.30	28.32	28.32	-2.07%	312,080
Jan 15, 2026	28.70	28.96	28.68	28.92	28.92	0.14%	210,382
Jan 14, 2026	28.56	28.90	28.48	28.88	28.88	1.19%	332,873
Jan 13, 2026	29.56	29.56	28.54	28.54	28.54	-3.19%	518,916