freenet AG (ETR:FNTN)
Germany · Delayed Price · Currency is EUR 22.90
+0.24 (1.06%)
Oct 2, 2026, 5:35 PM CET
freenet AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.70 | 23.20 | 22.46 | 22.90 | 22.90 | 1.06% | 277,344 |
| Oct 1, 2026 | 22.60 | 22.86 | 22.16 | 22.66 | 22.66 | -0.26% | 401,036 |
| Sep 30, 2026 | 23.00 | 23.06 | 22.68 | 22.72 | 22.72 | -1.13% | 450,423 |
| Sep 29, 2026 | 23.20 | 23.20 | 22.88 | 22.98 | 22.98 | -1.37% | 281,654 |
| Sep 28, 2026 | 24.00 | 24.02 | 23.28 | 23.30 | 23.30 | -1.85% | 476,794 |
| Sep 25, 2026 | 23.64 | 23.88 | 23.60 | 23.74 | 23.74 | 0.42% | 246,371 |
| Sep 24, 2026 | 23.62 | 23.76 | 23.50 | 23.64 | 23.64 | 0.08% | 339,165 |
| Sep 23, 2026 | 24.02 | 24.06 | 23.62 | 23.62 | 23.62 | -1.67% | 321,386 |
| Sep 22, 2026 | 24.40 | 24.50 | 24.02 | 24.02 | 24.02 | -1.96% | 159,623 |
| Sep 21, 2026 | 24.10 | 24.50 | 23.98 | 24.50 | 24.50 | 2.42% | 245,001 |
| Sep 18, 2026 | 24.80 | 24.80 | 23.92 | 23.92 | 23.92 | -4.70% | 1,056,288 |
| Sep 17, 2026 | 25.10 | 25.30 | 24.92 | 25.10 | 25.10 | 0.32% | 385,786 |
| Sep 16, 2026 | 25.10 | 25.10 | 24.72 | 25.02 | 25.02 | -0.32% | 242,472 |
| Sep 15, 2026 | 25.04 | 25.30 | 24.98 | 25.10 | 25.10 | 0.32% | 289,113 |
| Sep 14, 2026 | 25.22 | 25.38 | 25.00 | 25.02 | 25.02 | -0.64% | 324,950 |
| Sep 11, 2026 | 24.94 | 25.34 | 24.92 | 25.18 | 25.18 | 1.37% | 256,980 |
| Sep 10, 2026 | 24.50 | 25.00 | 24.50 | 24.84 | 24.84 | 1.47% | 371,620 |
| Sep 9, 2026 | 24.60 | 24.76 | 24.42 | 24.48 | 24.48 | -0.81% | 252,882 |
| Sep 8, 2026 | 24.38 | 24.68 | 24.38 | 24.68 | 24.68 | 1.15% | 152,327 |
| Sep 7, 2026 | 24.18 | 24.42 | 24.18 | 24.40 | 24.40 | 0.08% | 212,148 |
| Sep 4, 2026 | 24.52 | 24.58 | 24.30 | 24.38 | 24.38 | 0.16% | 155,243 |
| Sep 3, 2026 | 24.26 | 24.70 | 24.26 | 24.34 | 24.34 | 0.16% | 270,367 |
| Sep 2, 2026 | 24.30 | 24.54 | 24.10 | 24.30 | 24.30 | - | 206,035 |
| Sep 1, 2026 | 24.48 | 24.56 | 24.14 | 24.30 | 24.30 | -0.25% | 220,510 |
| Aug 31, 2026 | 24.60 | 24.62 | 24.34 | 24.36 | 24.36 | -0.73% | 195,463 |
| Aug 28, 2026 | 24.40 | 24.54 | 24.26 | 24.54 | 24.54 | 1.24% | 180,390 |
| Aug 27, 2026 | 24.34 | 24.36 | 24.02 | 24.24 | 24.24 | -0.49% | 228,104 |
| Aug 26, 2026 | 24.42 | 24.58 | 24.30 | 24.36 | 24.36 | -0.16% | 180,134 |
| Aug 25, 2026 | 24.46 | 24.46 | 24.22 | 24.40 | 24.40 | 0.33% | 173,483 |
| Aug 24, 2026 | 24.40 | 24.60 | 24.28 | 24.32 | 24.32 | -0.08% | 257,415 |
| Aug 21, 2026 | 24.02 | 24.34 | 23.98 | 24.34 | 24.34 | 1.67% | 238,829 |
| Aug 20, 2026 | 24.20 | 24.22 | 23.94 | 23.94 | 23.94 | -1.48% | 313,444 |
| Aug 19, 2026 | 24.04 | 24.46 | 24.04 | 24.30 | 24.30 | 1.00% | 329,285 |
| Aug 18, 2026 | 23.90 | 24.18 | 23.84 | 24.06 | 24.06 | 1.35% | 347,813 |
| Aug 17, 2026 | 23.62 | 23.78 | 23.54 | 23.74 | 23.74 | -0.25% | 336,429 |
| Aug 14, 2026 | 23.90 | 23.90 | 23.52 | 23.80 | 23.80 | -0.50% | 258,757 |
| Aug 13, 2026 | 23.28 | 23.96 | 22.68 | 23.92 | 23.92 | 1.44% | 533,059 |
| Aug 12, 2026 | 23.80 | 23.82 | 23.56 | 23.58 | 23.58 | -0.59% | 438,038 |
| Aug 11, 2026 | 23.58 | 23.72 | 23.48 | 23.72 | 23.72 | 1.63% | 338,559 |
| Aug 10, 2026 | 23.90 | 23.94 | 23.34 | 23.34 | 23.34 | -2.75% | 559,869 |
| Aug 7, 2026 | 24.24 | 24.36 | 24.00 | 24.00 | 24.00 | -1.32% | 376,379 |
| Aug 6, 2026 | 24.10 | 24.44 | 24.08 | 24.32 | 24.32 | 1.42% | 223,966 |
| Aug 5, 2026 | 24.22 | 24.24 | 23.72 | 23.98 | 23.98 | -0.91% | 331,888 |
| Aug 4, 2026 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -0.98% | 214,263 |
| Aug 3, 2026 | 24.48 | 24.68 | 24.30 | 24.44 | 24.44 | 0.49% | 428,728 |
| Jul 31, 2026 | 24.92 | 24.92 | 24.12 | 24.32 | 24.32 | -1.70% | 416,905 |
| Jul 30, 2026 | 25.20 | 25.44 | 24.66 | 24.74 | 24.74 | -2.21% | 264,412 |
| Jul 29, 2026 | 25.20 | 25.32 | 24.94 | 25.30 | 25.30 | 0.80% | 221,758 |
| Jul 28, 2026 | 24.90 | 25.36 | 24.90 | 25.10 | 25.10 | 1.21% | 272,215 |
| Jul 27, 2026 | 24.62 | 24.96 | 24.52 | 24.80 | 24.80 | 1.56% | 265,577 |