Skip to main content
logo
freenet AG (ETR:FNTN)
Germany flag Germany · Delayed Price · Currency is EUR
24.40
+0.02 (0.08%)
Sep 7, 2026, 5:35 PM CET

freenet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 202624.1824.4224.1824.4024.400.08%212,148
Sep 4, 202624.5224.5824.3024.3824.380.16%155,243
Sep 3, 202624.2624.7024.2624.3424.340.16%270,367
Sep 2, 202624.3024.5424.1024.3024.30-205,985
Sep 1, 202624.4824.5624.1424.3024.30-0.25%220,510
Aug 31, 202624.6024.6224.3424.3624.36-0.73%195,463
Aug 28, 202624.4024.5424.2624.5424.541.24%180,390
Aug 27, 202624.3424.3624.0224.2424.24-0.49%228,104
Aug 26, 202624.4224.5824.3024.3624.36-0.16%180,134
Aug 25, 202624.4624.4624.2224.4024.400.33%173,483
Aug 24, 202624.4024.6024.2824.3224.32-0.08%257,415
Aug 21, 202624.0224.3423.9824.3424.341.67%238,829
Aug 20, 202624.2024.2223.9423.9423.94-1.48%313,444
Aug 19, 202624.0424.4624.0424.3024.301.00%329,285
Aug 18, 202623.9024.1823.8424.0624.061.35%347,813
Aug 17, 202623.6223.7823.5423.7423.74-0.25%336,429
Aug 14, 202623.9023.9023.5223.8023.80-0.50%258,757
Aug 13, 202623.2823.9622.6823.9223.921.44%533,059
Aug 12, 202623.8023.8223.5623.5823.58-0.59%438,038
Aug 11, 202623.5823.7223.4823.7223.721.63%338,559
Aug 10, 202623.9023.9423.3423.3423.34-2.75%559,869
Aug 7, 202624.2424.3624.0024.0024.00-1.32%376,379
Aug 6, 202624.1024.4424.0824.3224.321.42%223,966
Aug 5, 202624.2224.2423.7223.9823.98-0.91%331,888
Aug 4, 202624.5024.5024.2024.2024.20-0.98%214,263
Aug 3, 202624.4824.6824.3024.4424.440.49%428,728
Jul 31, 202624.9224.9224.1224.3224.32-1.70%416,905
Jul 30, 202625.2025.4424.6624.7424.74-2.21%264,412
Jul 29, 202625.2025.3224.9425.3025.300.80%221,758
Jul 28, 202624.9025.3624.9025.1025.101.21%272,215
Jul 27, 202624.6224.9624.5224.8024.801.56%265,577
Jul 24, 202624.3624.4424.2224.4224.420.66%231,947
Jul 23, 202624.4024.4824.1224.2624.26-0.25%340,934
Jul 22, 202624.1224.3423.8624.3224.321.50%237,132
Jul 21, 202623.8624.0823.8423.9623.96-0.83%433,992
Jul 20, 202624.1024.1623.9024.1624.16-0.17%236,680
Jul 17, 202624.1224.3424.0424.2024.201.17%283,938
Jul 16, 202623.7023.9223.6223.9223.920.25%228,899
Jul 15, 202623.8023.9023.5823.8623.86-0.17%220,466
Jul 14, 202623.8023.9823.7823.9023.900.08%292,783
Jul 13, 202623.7624.0423.6823.8823.881.10%205,931
Jul 10, 202623.4223.7423.3423.6223.621.99%257,968
Jul 9, 202623.2223.3223.0623.1623.16-0.69%285,812
Jul 8, 202623.5623.6823.3223.3223.32-1.77%317,408
Jul 7, 202623.8023.8823.5023.7423.741.89%543,010
Jul 6, 202623.2223.3823.1223.3023.300.34%248,776
Jul 3, 202623.0223.2222.9023.2223.221.04%304,091
Jul 2, 202622.4022.9822.4022.9822.982.32%430,485
Jul 1, 202622.5022.6222.2822.4622.46-0.35%540,489
Jun 30, 202623.2023.2422.5022.5422.54-3.34%636,358