freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	29.34	29.50	29.34	29.34	29.34	-0.20%	154,843
Dec 29, 2025	29.20	29.40	29.12	29.40	29.40	0.41%	185,725
Dec 23, 2025	29.26	29.34	29.14	29.28	29.28	0.14%	150,594
Dec 22, 2025	29.36	29.40	28.90	29.24	29.24	-0.68%	406,523
Dec 19, 2025	29.24	29.52	29.14	29.44	29.44	0.48%	624,025
Dec 18, 2025	29.02	29.34	29.00	29.30	29.30	0.96%	433,841
Dec 17, 2025	28.80	29.14	28.80	29.02	29.02	0.55%	405,877
Dec 16, 2025	28.78	28.92	28.70	28.86	28.86	0.28%	312,535
Dec 15, 2025	28.60	28.84	28.42	28.78	28.78	1.41%	327,316
Dec 12, 2025	28.38	28.56	28.32	28.38	28.38	-0.07%	205,324
Dec 11, 2025	28.20	28.42	28.14	28.40	28.40	1.07%	173,527
Dec 10, 2025	27.96	28.12	27.72	28.10	28.10	0.29%	180,714
Dec 9, 2025	28.12	28.24	28.00	28.02	28.02	-	184,200
Dec 8, 2025	28.00	28.20	27.94	28.02	28.02	0.43%	183,012
Dec 5, 2025	28.24	28.28	27.88	27.90	27.90	-1.20%	172,757
Dec 4, 2025	28.06	28.24	27.70	28.24	28.24	1.29%	306,526
Dec 3, 2025	28.18	28.18	27.82	27.88	27.88	-0.71%	152,103
Dec 2, 2025	28.30	28.32	28.00	28.08	28.08	-0.78%	145,963
Dec 1, 2025	28.58	28.62	28.20	28.30	28.30	-0.77%	225,950
Nov 28, 2025	28.42	28.52	28.16	28.52	28.52	0.64%	123,699
Nov 27, 2025	28.24	28.38	28.20	28.34	28.34	-0.42%	144,654
Nov 26, 2025	28.18	28.46	28.00	28.46	28.46	0.99%	275,206
Nov 25, 2025	27.66	28.18	27.48	28.18	28.18	2.18%	250,322
Nov 24, 2025	27.48	27.62	27.32	27.58	27.58	0.58%	375,726
Nov 21, 2025	26.90	27.42	26.90	27.42	27.42	1.48%	258,306
Nov 20, 2025	27.30	27.30	26.96	27.02	27.02	-0.07%	300,723
Nov 19, 2025	27.26	27.40	27.04	27.04	27.04	-0.88%	241,491
Nov 18, 2025	27.66	27.72	27.28	27.28	27.28	-2.15%	252,890
Nov 17, 2025	28.10	28.12	27.84	27.88	27.88	-0.50%	168,082
Nov 14, 2025	28.00	28.10	27.74	28.02	28.02	-0.21%	335,447
Nov 13, 2025	27.98	28.24	27.92	28.08	28.08	0.57%	306,125
Nov 12, 2025	27.64	28.02	27.64	27.92	27.92	1.16%	181,279
Nov 11, 2025	28.00	28.00	27.52	27.60	27.60	-1.29%	269,719
Nov 10, 2025	27.54	28.02	27.44	27.96	27.96	1.01%	266,073
Nov 7, 2025	27.40	27.80	27.14	27.68	27.68	1.32%	339,050
Nov 6, 2025	26.50	27.40	26.46	27.32	27.32	3.25%	547,413
Nov 5, 2025	26.52	26.60	26.32	26.46	26.46	-0.45%	210,693
Nov 4, 2025	26.32	26.58	26.12	26.58	26.58	0.30%	353,311
Nov 3, 2025	27.10	27.12	26.50	26.50	26.50	-1.78%	449,619
Oct 31, 2025	27.00	27.04	26.68	26.98	26.98	0.52%	238,045
Oct 30, 2025	26.96	27.04	26.84	26.84	26.84	-0.07%	216,601
Oct 29, 2025	27.20	27.36	26.86	26.86	26.86	-1.76%	243,966
Oct 28, 2025	27.40	27.40	26.90	27.34	27.34	0.22%	321,959
Oct 27, 2025	27.52	27.52	27.20	27.28	27.28	-0.44%	328,992
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