Skip to main content
logo
freenet AG (ETR:FNTN)
Germany flag Germany · Delayed Price · Currency is EUR
25.48
-0.32 (-1.24%)
May 26, 2026, 5:35 PM CET

freenet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202625.9025.9225.6625.8025.800.39%311,688
May 22, 202626.1226.1625.7025.7025.70-1.23%391,756
May 21, 202626.3026.3226.0226.0226.02-0.91%370,141
May 20, 202626.4626.4625.9226.2626.26-1.06%552,841
May 19, 202626.5626.7426.4626.5426.54-0.45%622,503
May 18, 202625.9626.8225.7226.6626.661.91%864,305
May 15, 202625.2426.4025.1426.1626.163.89%869,489
May 14, 202625.0625.3624.9825.1825.181.28%826,392
May 13, 202627.1227.3026.9226.9224.86-0.88%572,531
May 12, 202627.4827.6227.0827.1625.08-1.31%679,147
May 11, 202627.4027.7827.2027.5225.410.51%536,782
May 8, 202627.0027.4227.0027.3825.291.63%383,898
May 7, 202627.0827.1826.9226.9424.88-0.30%560,702
May 6, 202626.9427.2626.6427.0224.951.96%538,975
May 5, 202626.9027.0426.3626.5024.47-1.05%817,154
May 4, 202627.5027.5826.7826.7824.73-1.33%507,889
Apr 30, 202626.6027.1426.6027.1425.061.57%427,853
Apr 29, 202626.8026.8426.4826.7224.68-541,218
Apr 28, 202626.6826.8826.5826.7224.680.23%481,049
Apr 27, 202627.0027.0426.5826.6624.62-1.26%569,876
Apr 24, 202626.8627.1226.8427.0024.93-0.15%485,585
Apr 23, 202627.0227.1826.9027.0424.970.15%553,250
Apr 22, 202627.3427.6227.0027.0024.93-0.52%601,778
Apr 21, 202627.4027.6027.0427.1425.06-1.17%447,644
Apr 20, 202627.2027.4827.1427.4625.36-0.29%493,634
Apr 17, 202627.4827.6027.1627.5425.430.73%540,788
Apr 16, 202627.1827.5226.9227.3425.250.96%648,021
Apr 15, 202627.4027.5226.9827.0825.01-0.88%564,181
Apr 14, 202627.5427.5627.3027.3225.23-0.58%559,501
Apr 13, 202627.4427.4827.2627.4825.38-0.58%590,244
Apr 10, 202627.4027.6827.2227.6425.531.54%415,900
Apr 9, 202627.5827.6627.1827.2225.14-1.09%396,325
Apr 8, 202627.8827.8827.3427.5225.412.08%668,231
Apr 7, 202627.0827.3826.8426.9624.900.75%468,167
Apr 2, 202626.5626.8426.4226.7624.71-0.30%391,655
Apr 1, 202626.8427.0026.5626.8424.791.59%453,781
Mar 31, 202626.5026.7826.4026.4224.400.38%345,082
Mar 30, 202625.9026.3225.6626.3224.311.46%545,951
Mar 27, 202626.1026.1425.9025.9423.96-0.38%379,149
Mar 26, 202626.3426.4426.0426.0424.05-1.88%518,677
Mar 25, 202626.2826.5426.0826.5424.512.08%533,998
Mar 24, 202626.1026.1825.7626.0024.010.46%461,469
Mar 23, 202626.0026.4225.3225.8823.90-1.45%949,494
Mar 20, 202627.0027.1826.2626.2624.25-1.94%2,270,081
Mar 19, 202627.0027.1826.7826.7824.73-1.83%475,492
Mar 18, 202627.6027.6427.1827.2825.19-1.16%596,416
Mar 17, 202627.1827.7027.1427.6025.491.85%387,518
Mar 16, 202627.0827.2626.8827.1025.030.59%429,003
Mar 13, 202627.1427.4026.6826.9424.88-0.88%566,173
Mar 12, 202627.0427.2426.9427.1825.10-0.22%571,997