freenet AG (ETR:FNTN)
Germany · Delayed Price · Currency is EUR 24.42
+0.16 (0.66%)
Jul 24, 2026, 5:35 PM CET
freenet AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 24.36 | 24.44 | 24.22 | 24.42 | 24.42 | 0.66% | 231,947 |
| Jul 23, 2026 | 24.40 | 24.48 | 24.12 | 24.26 | 24.26 | -0.25% | 340,934 |
| Jul 22, 2026 | 24.12 | 24.34 | 23.86 | 24.32 | 24.32 | 1.50% | 237,132 |
| Jul 21, 2026 | 23.86 | 24.08 | 23.84 | 23.96 | 23.96 | -0.83% | 433,992 |
| Jul 20, 2026 | 24.10 | 24.16 | 23.90 | 24.16 | 24.16 | -0.17% | 236,680 |
| Jul 17, 2026 | 24.12 | 24.34 | 24.04 | 24.20 | 24.20 | 1.17% | 283,938 |
| Jul 16, 2026 | 23.70 | 23.92 | 23.62 | 23.92 | 23.92 | 0.25% | 228,899 |
| Jul 15, 2026 | 23.80 | 23.90 | 23.58 | 23.86 | 23.86 | -0.17% | 220,466 |
| Jul 14, 2026 | 23.80 | 23.98 | 23.78 | 23.90 | 23.90 | 0.08% | 292,783 |
| Jul 13, 2026 | 23.76 | 24.04 | 23.68 | 23.88 | 23.88 | 1.10% | 205,931 |
| Jul 10, 2026 | 23.42 | 23.74 | 23.34 | 23.62 | 23.62 | 1.99% | 257,968 |
| Jul 9, 2026 | 23.22 | 23.32 | 23.06 | 23.16 | 23.16 | -0.69% | 285,812 |
| Jul 8, 2026 | 23.56 | 23.68 | 23.32 | 23.32 | 23.32 | -1.77% | 317,408 |
| Jul 7, 2026 | 23.80 | 23.88 | 23.50 | 23.74 | 23.74 | 1.89% | 543,010 |
| Jul 6, 2026 | 23.22 | 23.38 | 23.12 | 23.30 | 23.30 | 0.34% | 248,776 |
| Jul 3, 2026 | 23.02 | 23.22 | 22.90 | 23.22 | 23.22 | 1.04% | 304,091 |
| Jul 2, 2026 | 22.40 | 22.98 | 22.40 | 22.98 | 22.98 | 2.32% | 430,485 |
| Jul 1, 2026 | 22.50 | 22.62 | 22.28 | 22.46 | 22.46 | -0.35% | 540,489 |
| Jun 30, 2026 | 23.20 | 23.24 | 22.50 | 22.54 | 22.54 | -3.34% | 636,358 |
| Jun 29, 2026 | 23.68 | 23.72 | 23.10 | 23.32 | 23.32 | -2.02% | 440,452 |
| Jun 26, 2026 | 24.30 | 24.30 | 23.80 | 23.80 | 23.80 | -1.41% | 538,363 |
| Jun 25, 2026 | 24.26 | 24.46 | 24.10 | 24.14 | 24.14 | 0.58% | 587,970 |
| Jun 24, 2026 | 24.24 | 24.28 | 23.96 | 24.00 | 24.00 | -1.32% | 351,211 |
| Jun 23, 2026 | 24.40 | 24.46 | 23.94 | 24.32 | 24.32 | -0.98% | 451,584 |
| Jun 22, 2026 | 25.00 | 25.00 | 24.12 | 24.56 | 24.56 | -2.15% | 508,956 |
| Jun 19, 2026 | 25.30 | 25.34 | 24.78 | 25.10 | 25.10 | 0.32% | 1,269,553 |
| Jun 18, 2026 | 25.30 | 25.44 | 25.02 | 25.02 | 25.02 | -1.42% | 601,072 |
| Jun 17, 2026 | 25.40 | 25.42 | 25.04 | 25.38 | 25.38 | -0.31% | 368,981 |
| Jun 16, 2026 | 25.74 | 25.86 | 25.36 | 25.46 | 25.46 | -0.70% | 372,172 |
| Jun 15, 2026 | 26.10 | 26.12 | 25.64 | 25.64 | 25.64 | -1.38% | 386,793 |
| Jun 12, 2026 | 26.06 | 26.20 | 25.92 | 26.00 | 26.00 | 0.54% | 377,785 |
| Jun 11, 2026 | 26.00 | 26.00 | 25.76 | 25.86 | 25.86 | -0.54% | 356,574 |
| Jun 10, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 2.52% | 449,044 |
| Jun 9, 2026 | 25.40 | 25.60 | 25.16 | 25.36 | 25.36 | - | 290,000 |
| Jun 8, 2026 | 24.88 | 25.36 | 24.88 | 25.36 | 25.36 | 1.28% | 369,115 |
| Jun 5, 2026 | 24.76 | 25.18 | 24.70 | 25.04 | 25.04 | 1.54% | 420,669 |
| Jun 4, 2026 | 24.80 | 25.12 | 24.66 | 24.66 | 24.66 | -0.88% | 514,526 |
| Jun 3, 2026 | 25.10 | 25.12 | 24.80 | 24.88 | 24.88 | -1.19% | 277,985 |
| Jun 2, 2026 | 25.06 | 25.40 | 24.96 | 25.18 | 25.18 | 0.88% | 454,389 |
| Jun 1, 2026 | 25.22 | 25.24 | 24.90 | 24.96 | 24.96 | -1.27% | 344,544 |
| May 29, 2026 | 25.60 | 25.60 | 25.24 | 25.28 | 25.28 | -0.55% | 555,223 |
| May 28, 2026 | 25.54 | 25.64 | 25.40 | 25.42 | 25.42 | -0.86% | 338,542 |
| May 27, 2026 | 25.44 | 25.68 | 25.42 | 25.64 | 25.64 | 0.63% | 519,502 |
| May 26, 2026 | 25.72 | 25.88 | 25.48 | 25.48 | 25.48 | -1.24% | 442,658 |
| May 25, 2026 | 25.90 | 25.92 | 25.66 | 25.80 | 25.80 | 0.39% | 311,688 |
| May 22, 2026 | 26.12 | 26.16 | 25.70 | 25.70 | 25.70 | -1.23% | 391,756 |
| May 21, 2026 | 26.30 | 26.32 | 26.02 | 26.02 | 26.02 | -0.91% | 370,141 |
| May 20, 2026 | 26.46 | 26.46 | 25.92 | 26.26 | 26.26 | -1.06% | 552,841 |
| May 19, 2026 | 26.56 | 26.74 | 26.46 | 26.54 | 26.54 | -0.45% | 622,503 |
| May 18, 2026 | 25.96 | 26.82 | 25.72 | 26.66 | 26.66 | 1.91% | 864,305 |