Skip to main content
logo
freenet AG (ETR:FNTN)
Germany flag Germany · Delayed Price · Currency is EUR
22.96
-0.14 (-0.61%)
Oct 23, 2026, 5:35 PM CEST

freenet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202623.1223.1622.8822.9622.96-0.61%328,195
Oct 22, 202622.9223.2222.8423.1023.100.79%221,822
Oct 21, 202622.7622.9822.6422.9222.920.53%212,314
Oct 20, 202622.7822.8622.4022.8022.800.35%284,737
Oct 19, 202622.7022.8222.4422.7222.72-0.26%259,310
Oct 16, 202622.4222.8622.4022.7822.780.18%294,410
Oct 15, 202622.6422.9622.5222.7422.741.97%406,587
Oct 14, 202622.2822.6022.1622.3022.300.90%338,093
Oct 13, 202622.0022.1421.9022.1022.101.10%256,832
Oct 12, 202622.0822.1821.6621.8621.86-0.36%380,530
Oct 9, 202622.3822.3821.9421.9421.94-1.97%440,597
Oct 8, 202622.9222.9822.3622.3822.38-2.44%311,632
Oct 7, 202622.5623.0022.5622.9422.942.14%250,850
Oct 6, 202623.1023.2022.4622.4622.46-2.01%403,356
Oct 5, 202622.9023.1622.8022.9222.920.09%243,756
Oct 2, 202622.7023.2022.4622.9022.901.06%277,344
Oct 1, 202622.6022.8622.1622.6622.66-0.26%401,066
Sep 30, 202623.0023.0622.6822.7222.72-1.13%450,423
Sep 29, 202623.2023.2022.8822.9822.98-1.37%281,654
Sep 28, 202624.0024.0223.2823.3023.30-1.85%476,794
Sep 25, 202623.6423.8823.6023.7423.740.42%246,371
Sep 24, 202623.6223.7623.5023.6423.640.08%339,165
Sep 23, 202624.0224.0623.6223.6223.62-1.67%321,386
Sep 22, 202624.4024.5024.0224.0224.02-1.96%159,623
Sep 21, 202624.1024.5023.9824.5024.502.42%245,001
Sep 18, 202624.8024.8023.9223.9223.92-4.70%1,056,288
Sep 17, 202625.1025.3024.9225.1025.100.32%385,786
Sep 16, 202625.1025.1024.7225.0225.02-0.32%242,472
Sep 15, 202625.0425.3024.9825.1025.100.32%289,113
Sep 14, 202625.2225.3825.0025.0225.02-0.64%324,950
Sep 11, 202624.9425.3424.9225.1825.181.37%256,980
Sep 10, 202624.5025.0024.5024.8424.841.47%371,620
Sep 9, 202624.6024.7624.4224.4824.48-0.81%252,882
Sep 8, 202624.3824.6824.3824.6824.681.15%152,327
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, 202624.3024.5424.1024.3024.30-206,035
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