freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	28.30	28.30	28.16	28.26	28.26	0.21%	163,295
Aug 15, 2025	28.32	28.42	28.18	28.20	28.20	-0.07%	135,782
Aug 14, 2025	28.16	28.22	27.90	28.22	28.22	-0.14%	200,690
Aug 13, 2025	27.84	28.26	27.78	28.26	28.26	1.22%	248,584
Aug 12, 2025	28.12	28.26	27.92	27.92	27.92	-0.64%	215,696
Aug 11, 2025	27.56	28.10	27.54	28.10	28.10	2.11%	312,955
Aug 8, 2025	27.18	27.64	27.18	27.52	27.52	1.25%	308,631
Aug 7, 2025	27.78	27.78	26.00	27.18	27.18	-5.43%	1,522,000
Aug 6, 2025	28.84	29.00	28.56	28.74	28.74	0.63%	236,748
Aug 5, 2025	28.64	28.72	28.48	28.56	28.56	0.35%	261,525
Aug 4, 2025	28.40	28.58	28.34	28.46	28.46	0.64%	311,167
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