freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.20	28.54	28.20	28.28	28.28	-0.63%	341,021
Jul 31, 2025	28.16	28.46	28.12	28.46	28.46	1.07%	354,930
Jul 30, 2025	28.14	28.44	28.12	28.16	28.16	-0.28%	204,945
Jul 29, 2025	27.98	28.28	27.98	28.24	28.24	0.79%	228,100
Jul 28, 2025	28.34	28.36	27.88	28.02	28.02	-0.85%	268,421
Jul 25, 2025	28.32	28.32	28.10	28.26	28.26	-0.07%	220,120
Jul 24, 2025	27.86	28.28	27.72	28.28	28.28	2.32%	293,451
Jul 23, 2025	27.94	27.96	27.54	27.64	27.64	-0.72%	311,447
Jul 22, 2025	27.68	27.84	27.56	27.84	27.84	0.72%	197,777
Jul 21, 2025	27.72	27.80	27.56	27.64	27.64	-0.07%	182,547
Jul 18, 2025	27.60	27.66	27.44	27.66	27.66	0.51%	296,136
Jul 17, 2025	27.54	27.58	27.24	27.52	27.52	0.36%	198,916
Jul 16, 2025	27.22	27.56	27.22	27.42	27.42	0.88%	174,580
Jul 15, 2025	27.64	27.64	27.18	27.18	27.18	-1.31%	273,585
Jul 14, 2025	27.20	27.54	27.18	27.54	27.54	0.66%	174,928
Jul 11, 2025	27.48	27.54	27.26	27.36	27.36	-0.58%	265,507
Jul 10, 2025	27.82	27.88	27.48	27.52	27.52	-0.86%	310,978
Jul 9, 2025	27.50	28.00	27.50	27.76	27.76	0.65%	348,014
Jul 8, 2025	27.58	27.84	27.48	27.58	27.58	-0.86%	432,918
Jul 7, 2025	27.54	27.82	27.42	27.82	27.82	1.24%	262,652
Jul 4, 2025	27.52	27.64	27.36	27.48	27.48	-0.43%	172,739
Jul 3, 2025	27.48	27.66	27.44	27.60	27.60	0.51%	287,961
Jul 2, 2025	27.78	27.80	27.30	27.46	27.46	-0.58%	273,839
Jul 1, 2025	27.76	27.78	27.38	27.62	27.62	-0.07%	322,859
Jun 30, 2025	27.78	27.84	27.46	27.64	27.64	-0.07%	286,794
Jun 27, 2025	27.36	27.72	27.24	27.66	27.66	1.62%	291,823
Jun 26, 2025	27.26	27.40	27.16	27.22	27.22	0.15%	288,270
Jun 25, 2025	27.58	27.58	27.16	27.18	27.18	-1.38%	369,605
Jun 24, 2025	27.40	27.70	27.30	27.56	27.56	1.47%	419,026
Jun 23, 2025	27.36	27.36	26.94	27.16	27.16	0.52%	412,345
Jun 20, 2025	27.00	27.28	26.98	27.02	27.02	0.30%	838,884
Jun 19, 2025	27.02	27.24	26.94	26.94	26.94	-0.74%	291,057
Jun 18, 2025	27.10	27.24	26.92	27.14	27.14	0.44%	626,080
Jun 17, 2025	27.22	27.36	26.98	27.02	27.02	-1.75%	541,252
Jun 16, 2025	27.32	27.52	27.18	27.50	27.50	0.36%	409,661
Jun 13, 2025	27.60	27.60	27.08	27.40	27.40	-1.65%	623,627
Jun 12, 2025	27.88	28.04	27.80	27.86	27.86	-0.64%	431,290
Jun 11, 2025	28.20	28.36	27.80	28.04	28.04	-0.64%	493,489
Jun 10, 2025	28.58	28.64	28.22	28.22	28.22	-1.33%	377,593
Jun 9, 2025	28.54	28.62	28.42	28.60	28.60	0.21%	213,196
Jun 6, 2025	28.70	28.88	28.54	28.54	28.54	-0.56%	304,486
Jun 5, 2025	28.64	28.98	28.64	28.70	28.70	-0.28%	326,759
Jun 4, 2025	28.40	28.90	28.24	28.78	28.78	2.27%	566,158
Jun 3, 2025	27.88	28.40	27.88	28.14	28.14	0.64%	533,529
Jun 2, 2025	28.80	29.02	27.94	27.96	27.96	-3.85%	598,961
May 30, 2025	29.12	29.38	28.96	29.08	29.08	0.07%	497,411
May 29, 2025	28.90	29.30	28.70	29.06	29.06	-0.34%	325,625
May 28, 2025	29.04	29.48	29.00	29.16	29.16	0.48%	355,233
May 27, 2025	29.20	29.30	28.92	29.02	29.02	-0.96%	431,171
May 26, 2025	29.30	29.60	29.14	29.30	29.30	-0.20%	300,279