freenet AG (FRA:FNA)
Germany · Delayed Price · Currency is EUR 15.00
+1.00 (7.14%)
At close: Feb 20, 2026
freenet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | - |
| Feb 19, 2026 | 15.70 | 15.70 | 14.00 | 14.00 | 14.00 | -14.63% | 350 |
| Feb 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Feb 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Feb 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -11.05% | - |
| Feb 13, 2026 | 16.20 | 18.10 | 16.20 | 18.10 | 18.10 | 13.13% | 100 |
| Feb 12, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.91% | 150 |
| Feb 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Feb 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Feb 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Feb 6, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Feb 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | - |
| Feb 3, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 9.59% | 7 |
| Feb 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 29, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -5.19% | - |
| Jan 28, 2026 | 14.50 | 15.40 | 14.50 | 15.40 | 15.40 | 6.21% | 7 |
| Jan 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Jan 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jan 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Jan 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Jan 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Jan 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Jan 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Jan 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jan 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Jan 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -8.00% | - |
| Jan 13, 2026 | 14.30 | 15.00 | 14.30 | 15.00 | 15.00 | 4.90% | 102 |
| Jan 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jan 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jan 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jan 7, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jan 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jan 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Jan 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 6.29% | 400 |
| Dec 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Dec 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Dec 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Dec 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Dec 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -11.88% | - |
| Dec 17, 2025 | 14.00 | 16.00 | 14.00 | 16.00 | 16.00 | 15.11% | 50 |
| Dec 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Dec 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Dec 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Dec 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 8.80% | - |
| Dec 10, 2025 | 13.60 | 13.60 | 12.50 | 12.50 | 12.50 | -14.38% | 100 |
| Dec 9, 2025 | 13.60 | 14.60 | 13.60 | 14.60 | 14.60 | 7.35% | 2 |
| Dec 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |