freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	26.94	27.26	26.64	27.02	27.02	1.96%	538,830
May 5, 2026	26.90	27.04	26.36	26.50	26.50	-1.05%	817,154
May 4, 2026	27.50	27.58	26.78	26.78	26.78	-1.33%	507,889
Apr 30, 2026	26.60	27.14	26.60	27.14	27.14	1.57%	427,853
Apr 29, 2026	26.80	26.84	26.48	26.72	26.72	-	541,218
Apr 28, 2026	26.68	26.88	26.58	26.72	26.72	0.23%	481,049
Apr 27, 2026	27.00	27.04	26.58	26.66	26.66	-1.26%	569,876
Apr 24, 2026	26.86	27.12	26.84	27.00	27.00	-0.15%	485,585
Apr 23, 2026	27.02	27.18	26.90	27.04	27.04	0.15%	553,250
Apr 22, 2026	27.34	27.62	27.00	27.00	27.00	-0.52%	601,778
Apr 21, 2026	27.40	27.60	27.04	27.14	27.14	-1.17%	447,644
Apr 20, 2026	27.20	27.48	27.14	27.46	27.46	-0.29%	493,634
Apr 17, 2026	27.48	27.60	27.16	27.54	27.54	0.73%	540,788
Apr 16, 2026	27.18	27.52	26.92	27.34	27.34	0.96%	648,021
Apr 15, 2026	27.40	27.52	26.98	27.08	27.08	-0.88%	564,181
Apr 14, 2026	27.54	27.56	27.30	27.32	27.32	-0.58%	559,501
Apr 13, 2026	27.44	27.48	27.26	27.48	27.48	-0.58%	590,244
Apr 10, 2026	27.40	27.68	27.22	27.64	27.64	1.54%	415,900
Apr 9, 2026	27.58	27.66	27.18	27.22	27.22	-1.09%	396,325
Apr 8, 2026	27.88	27.88	27.34	27.52	27.52	2.08%	668,231
Apr 7, 2026	27.08	27.38	26.84	26.96	26.96	0.75%	468,167
Apr 2, 2026	26.56	26.84	26.42	26.76	26.76	-0.30%	391,655
Apr 1, 2026	26.84	27.00	26.56	26.84	26.84	1.59%	453,781
Mar 31, 2026	26.50	26.78	26.40	26.42	26.42	0.38%	345,082
Mar 30, 2026	25.90	26.32	25.66	26.32	26.32	1.46%	545,951
Mar 27, 2026	26.10	26.14	25.90	25.94	25.94	-0.38%	379,149
Mar 26, 2026	26.34	26.44	26.04	26.04	26.04	-1.88%	518,677
Mar 25, 2026	26.28	26.54	26.08	26.54	26.54	2.08%	533,998
Mar 24, 2026	26.10	26.18	25.76	26.00	26.00	0.46%	461,469
Mar 23, 2026	26.00	26.42	25.32	25.88	25.88	-1.45%	949,494
Mar 20, 2026	27.00	27.18	26.26	26.26	26.26	-1.94%	2,270,081
Mar 19, 2026	27.00	27.18	26.78	26.78	26.78	-1.83%	475,492
Mar 18, 2026	27.60	27.64	27.18	27.28	27.28	-1.16%	596,416
Mar 17, 2026	27.18	27.70	27.14	27.60	27.60	1.85%	387,518
Mar 16, 2026	27.08	27.26	26.88	27.10	27.10	0.59%	429,003
Mar 13, 2026	27.14	27.40	26.68	26.94	26.94	-0.88%	566,173
Mar 12, 2026	27.04	27.24	26.94	27.18	27.18	-0.22%	571,997
Mar 11, 2026	27.52	27.66	27.24	27.24	27.24	-0.95%	435,668
Mar 10, 2026	27.30	27.86	27.28	27.50	27.50	1.55%	682,513
Mar 9, 2026	27.20	27.26	26.90	27.08	27.08	-0.95%	526,418
Mar 6, 2026	27.64	27.80	27.24	27.34	27.34	-1.16%	523,761
Mar 5, 2026	27.78	28.08	27.56	27.66	27.66	-0.58%	463,751
Mar 4, 2026	27.58	27.98	27.44	27.82	27.82	2.28%	531,715
Mar 3, 2026	27.60	27.66	27.08	27.20	27.20	-1.59%	522,422
Mar 2, 2026	27.34	27.98	27.30	27.64	27.64	-0.14%	805,369
Feb 27, 2026	27.28	28.20	27.24	27.68	27.68	5.25%	1,410,367
Feb 26, 2026	28.00	28.20	26.30	26.30	26.30	-13.94%	4,369,045
Feb 25, 2026	31.00	31.08	30.54	30.56	30.56	-1.36%	285,567
Feb 24, 2026	31.52	31.60	30.96	30.98	30.98	-0.77%	242,362
Feb 23, 2026	30.74	31.26	30.70	31.22	31.22	1.56%	421,447