Skip to main content
logo
freenet AG (ETR:FNTN)
Germany flag Germany · Delayed Price · Currency is EUR
23.30
+0.08 (0.34%)
Jul 6, 2026, 5:35 PM CET

freenet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 29, 202623.6823.7223.1023.3223.32-2.02%440,452
Jun 26, 202624.3024.3023.8023.8023.80-1.41%538,363
Jun 25, 202624.2624.4624.1024.1424.140.58%587,970
Jun 24, 202624.2424.2823.9624.0024.00-1.32%351,211
Jun 23, 202624.4024.4623.9424.3224.32-0.98%451,584
Jun 22, 202625.0025.0024.1224.5624.56-2.15%508,956
Jun 19, 202625.3025.3424.7825.1025.100.32%1,269,553
Jun 18, 202625.3025.4425.0225.0225.02-1.42%601,072
Jun 17, 202625.4025.4225.0425.3825.38-0.31%368,981
Jun 16, 202625.7425.8625.3625.4625.46-0.70%372,172
Jun 15, 202626.1026.1225.6425.6425.64-1.38%386,793
Jun 12, 202626.0626.2025.9226.0026.000.54%377,785
Jun 11, 202626.0026.0025.7625.8625.86-0.54%356,574
Jun 10, 202625.2026.0025.2026.0026.002.52%449,044
Jun 9, 202625.4025.6025.1625.3625.36-290,000
Jun 8, 202624.8825.3624.8825.3625.361.28%369,115
Jun 5, 202624.7625.1824.7025.0425.041.54%420,669
Jun 4, 202624.8025.1224.6624.6624.66-0.88%514,526
Jun 3, 202625.1025.1224.8024.8824.88-1.19%277,985
Jun 2, 202625.0625.4024.9625.1825.180.88%454,389
Jun 1, 202625.2225.2424.9024.9624.96-1.27%344,544
May 29, 202625.6025.6025.2425.2825.28-0.55%555,223
May 28, 202625.5425.6425.4025.4225.42-0.86%338,542
May 27, 202625.4425.6825.4225.6425.640.63%519,502
May 26, 202625.7225.8825.4825.4825.48-1.24%442,658
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