freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	27.52	27.52	27.20	27.24	27.24	-0.58%	67,022
Oct 24, 2025	27.48	27.48	27.00	27.40	27.40	-0.07%	318,910
Oct 23, 2025	27.58	27.62	27.10	27.42	27.42	-0.29%	348,157
Oct 22, 2025	27.72	27.88	27.26	27.50	27.50	-0.79%	347,906
Oct 21, 2025	27.32	27.76	27.28	27.72	27.72	1.69%	330,777
Oct 20, 2025	27.08	27.46	26.92	27.26	27.26	1.26%	275,411
Oct 17, 2025	26.68	27.02	26.68	26.92	26.92	0.07%	183,050
Oct 16, 2025	26.88	26.96	26.68	26.90	26.90	0.37%	233,326
Oct 15, 2025	26.88	26.96	26.66	26.80	26.80	-	141,910
Oct 14, 2025	26.84	26.90	26.68	26.80	26.80	-0.37%	266,667
Oct 13, 2025	27.14	27.16	26.82	26.90	26.90	-0.30%	180,621
Oct 10, 2025	27.06	27.30	26.98	26.98	26.98	-0.07%	299,023
Oct 9, 2025	27.40	27.40	26.84	27.00	27.00	1.50%	496,338
Oct 8, 2025	26.62	26.76	26.58	26.60	26.60	-0.08%	179,270
Oct 7, 2025	26.80	26.92	26.52	26.62	26.62	-0.37%	187,199
Oct 6, 2025	26.62	26.88	26.58	26.72	26.72	1.14%	262,169
Oct 3, 2025	26.90	27.10	26.40	26.42	26.42	-1.64%	633,429
Oct 2, 2025	27.08	27.32	26.86	26.86	26.86	-0.89%	369,160
Oct 1, 2025	27.16	27.26	26.84	27.10	27.10	-0.44%	317,130
Sep 30, 2025	27.26	27.32	26.98	27.22	27.22	-0.22%	251,309
Sep 29, 2025	27.36	27.46	27.18	27.28	27.28	-0.15%	129,189
Sep 26, 2025	27.08	27.32	26.94	27.32	27.32	1.19%	215,514
Sep 25, 2025	26.90	27.12	26.84	27.00	27.00	0.07%	228,339
Sep 24, 2025	27.04	27.24	26.94	26.98	26.98	-0.15%	248,608
Sep 23, 2025	27.22	27.32	27.02	27.02	27.02	-0.73%	229,667
Sep 22, 2025	27.38	27.50	27.22	27.22	27.22	-1.02%	234,608
Sep 19, 2025	27.56	27.66	27.42	27.50	27.50	-0.22%	532,669
Sep 18, 2025	27.70	27.70	27.34	27.56	27.56	0.07%	221,745
Sep 17, 2025	27.70	27.74	27.32	27.54	27.54	-0.29%	275,367
Sep 16, 2025	28.00	28.02	27.60	27.62	27.62	-1.43%	310,452
Sep 15, 2025	27.92	28.14	27.80	28.02	28.02	0.72%	211,733
Sep 12, 2025	27.80	27.96	27.70	27.82	27.82	0.80%	267,131
Sep 11, 2025	27.62	27.88	27.60	27.60	27.60	-	332,835
Sep 10, 2025	28.20	28.40	27.60	27.60	27.60	-1.99%	321,020
Sep 9, 2025	28.02	28.20	27.96	28.16	28.16	0.86%	156,462
Sep 8, 2025	28.26	28.36	27.86	27.92	27.92	-0.99%	278,730
Sep 5, 2025	28.48	28.50	28.10	28.20	28.20	-0.98%	266,290
Sep 4, 2025	28.04	28.62	28.04	28.48	28.48	1.21%	198,259
Sep 3, 2025	28.34	28.50	28.14	28.14	28.14	-0.85%	248,904
Sep 2, 2025	28.56	28.78	28.18	28.38	28.38	-1.05%	482,730
Sep 1, 2025	28.52	28.70	28.40	28.68	28.68	0.56%	152,528
Aug 29, 2025	28.40	28.60	28.20	28.52	28.52	0.49%	204,928
Aug 28, 2025	28.70	28.74	28.30	28.38	28.38	-0.84%	203,563
Aug 27, 2025	28.38	28.62	28.20	28.62	28.62	0.92%	181,772
Aug 26, 2025	28.40	28.54	28.24	28.36	28.36	-0.28%	210,869
Aug 25, 2025	28.48	28.54	28.30	28.44	28.44	-0.35%	137,677
Aug 22, 2025	28.48	28.62	28.40	28.54	28.54	0.07%	164,977
Aug 21, 2025	28.38	28.52	28.10	28.52	28.52	0.85%	181,696
Aug 20, 2025	28.18	28.32	28.18	28.28	28.28	-	203,825
Aug 19, 2025	28.30	28.50	28.26	28.28	28.28	0.07%	217,571