freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	30.86	30.98	30.64	30.74	30.74	-0.07%	284,435
Feb 19, 2026	31.96	32.00	30.20	30.76	30.76	-8.18%	907,319
Feb 18, 2026	33.66	33.92	33.50	33.50	33.50	-0.53%	207,992
Feb 17, 2026	33.32	33.80	33.32	33.68	33.68	0.90%	234,185
Feb 16, 2026	33.16	33.44	32.90	33.38	33.38	0.79%	156,172
Feb 13, 2026	33.12	33.32	33.06	33.12	33.12	-0.42%	242,127
Feb 12, 2026	32.72	33.26	32.60	33.26	33.26	1.46%	370,929
Feb 11, 2026	32.36	32.78	32.34	32.78	32.78	1.42%	297,779
Feb 10, 2026	32.54	32.54	32.14	32.32	32.32	-0.43%	205,444
Feb 9, 2026	32.18	32.48	32.00	32.46	32.46	1.25%	321,763
Feb 6, 2026	31.70	32.08	31.70	32.06	32.06	0.69%	291,574
Feb 5, 2026	31.74	31.84	31.34	31.84	31.84	0.06%	308,295
Feb 4, 2026	31.00	32.04	30.92	31.82	31.82	2.84%	490,090
Feb 3, 2026	30.86	30.98	30.76	30.94	30.94	0.45%	197,430