freenet AG (FRA:FNTN)
Germany · Delayed Price · Currency is EUR 27.26
+0.14 (0.52%)
Last updated: Sep 29, 2025, 2:51 PM CET
freenet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 27.42 | 27.46 | 27.26 | 27.26 | 27.26 | 0.52% | 1,110 |
| Sep 26, 2025 | 26.98 | 27.16 | 26.98 | 27.12 | 27.12 | 0.22% | 300 |
| Sep 25, 2025 | 27.00 | 27.12 | 27.00 | 27.06 | 27.06 | 0.22% | 1,200 |
| Sep 24, 2025 | 26.98 | 27.16 | 26.94 | 27.00 | 27.00 | -0.59% | 280 |
| Sep 23, 2025 | 27.22 | 27.24 | 27.16 | 27.16 | 27.16 | -0.88% | 3,610 |
| Sep 22, 2025 | 27.54 | 27.54 | 27.30 | 27.40 | 27.40 | -0.87% | 1,510 |
| Sep 19, 2025 | 27.50 | 27.64 | 27.50 | 27.64 | 27.64 | 0.44% | 200 |
| Sep 18, 2025 | 27.56 | 27.56 | 27.38 | 27.52 | 27.52 | 0.07% | 1,300 |
| Sep 17, 2025 | 27.58 | 27.64 | 27.50 | 27.50 | 27.50 | -0.58% | 1,425 |
| Sep 16, 2025 | 28.00 | 28.00 | 27.66 | 27.66 | 27.66 | -2.26% | 800 |
| Sep 15, 2025 | 27.92 | 28.30 | 27.86 | 28.30 | 28.30 | 1.58% | 780 |
| Sep 12, 2025 | 27.68 | 28.06 | 27.68 | 27.86 | 27.86 | 0.51% | 3,550 |
| Sep 11, 2025 | 27.54 | 27.80 | 27.54 | 27.72 | 27.72 | -0.22% | 1,178 |
| Sep 10, 2025 | 28.20 | 28.20 | 27.78 | 27.78 | 27.78 | -1.70% | 2,979 |
| Sep 9, 2025 | 27.90 | 28.26 | 27.90 | 28.26 | 28.26 | -0.21% | 600 |
| Sep 8, 2025 | 28.38 | 28.38 | 27.86 | 28.32 | 28.32 | 0.21% | 1,158 |
| Sep 5, 2025 | 28.48 | 28.48 | 28.20 | 28.26 | 28.26 | -0.35% | 1,400 |
| Sep 4, 2025 | 28.10 | 28.48 | 28.10 | 28.36 | 28.36 | 0.71% | 400 |
| Sep 3, 2025 | 28.26 | 28.42 | 28.16 | 28.16 | 28.16 | -0.28% | 1,400 |
| Sep 2, 2025 | 28.52 | 28.52 | 28.20 | 28.24 | 28.24 | -1.81% | 2,055 |
| Sep 1, 2025 | 28.68 | 28.76 | 28.56 | 28.76 | 28.76 | 1.34% | 423 |
| Aug 29, 2025 | 28.28 | 28.46 | 28.28 | 28.38 | 28.38 | -0.42% | 125 |
| Aug 28, 2025 | 28.54 | 28.68 | 28.40 | 28.50 | 28.50 | -0.07% | 1,510 |
| Aug 27, 2025 | 28.38 | 28.52 | 28.38 | 28.52 | 28.52 | -0.07% | 190 |
| Aug 26, 2025 | 28.50 | 28.54 | 28.40 | 28.54 | 28.54 | 0.42% | 430 |
| Aug 25, 2025 | 28.66 | 28.70 | 28.42 | 28.42 | 28.42 | -0.07% | 404 |
| Aug 22, 2025 | 28.38 | 28.52 | 28.38 | 28.44 | 28.44 | -0.21% | 96 |
| Aug 21, 2025 | 28.22 | 28.50 | 28.18 | 28.50 | 28.50 | 1.57% | 750 |
| Aug 20, 2025 | 28.22 | 28.26 | 28.06 | 28.06 | 28.06 | -0.71% | 1,410 |
| Aug 19, 2025 | 28.42 | 28.42 | 28.26 | 28.26 | 28.26 | -0.63% | 1,335 |
| Aug 18, 2025 | 28.40 | 28.44 | 28.20 | 28.44 | 28.44 | 0.28% | 2,630 |
| Aug 15, 2025 | 28.18 | 28.36 | 28.18 | 28.36 | 28.36 | 1.00% | 300 |
| Aug 14, 2025 | 28.06 | 28.34 | 28.00 | 28.08 | 28.08 | - | 675 |
| Aug 13, 2025 | 28.00 | 28.16 | 27.86 | 28.08 | 28.08 | 0.29% | 340 |
| Aug 12, 2025 | 28.04 | 28.18 | 27.86 | 28.00 | 28.00 | -0.85% | 1,377 |
| Aug 11, 2025 | 27.58 | 28.34 | 27.58 | 28.24 | 28.24 | 2.24% | 2,155 |
| Aug 8, 2025 | 27.26 | 27.62 | 27.12 | 27.62 | 27.62 | 2.30% | 2,045 |
| Aug 7, 2025 | 28.20 | 28.20 | 26.08 | 27.00 | 27.00 | -5.92% | 4,236 |
| Aug 6, 2025 | 28.64 | 28.80 | 28.60 | 28.70 | 28.70 | 0.70% | 2,526 |
| Aug 5, 2025 | 28.38 | 28.72 | 28.38 | 28.50 | 28.50 | 0.64% | 2,154 |
| Aug 4, 2025 | 28.28 | 28.60 | 28.28 | 28.32 | 28.32 | - | 570 |
| Aug 1, 2025 | 28.32 | 28.42 | 28.30 | 28.32 | 28.32 | -0.63% | 1,262 |
| Jul 31, 2025 | 28.16 | 28.50 | 28.16 | 28.50 | 28.50 | 1.50% | 1,005 |
| Jul 30, 2025 | 28.16 | 28.40 | 28.08 | 28.08 | 28.08 | -0.35% | 695 |
| Jul 29, 2025 | 27.96 | 28.18 | 27.96 | 28.18 | 28.18 | -0.14% | 1,198 |
| Jul 28, 2025 | 28.50 | 28.50 | 28.00 | 28.22 | 28.22 | -0.21% | 2,051 |
| Jul 25, 2025 | 28.24 | 28.42 | 28.24 | 28.28 | 28.28 | -0.77% | 25 |
| Jul 24, 2025 | 27.92 | 28.50 | 27.92 | 28.50 | 28.50 | 1.71% | 2,993 |
| Jul 23, 2025 | 27.76 | 28.02 | 27.56 | 28.02 | 28.02 | 0.50% | 170 |
| Jul 22, 2025 | 27.52 | 27.88 | 27.52 | 27.88 | 27.88 | 0.58% | 530 |