freenet AG (FRA:FNTN)
Germany flag Germany · Delayed Price · Currency is EUR
27.00
-0.34 (-1.24%)
Last updated: Oct 23, 2025, 6:03 PM CET

freenet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202527.5027.5027.0027.2227.22-0.44%573
Oct 22, 202527.5827.5827.3427.3427.34-1.51%715
Oct 21, 202527.2827.7627.2827.7627.761.68%1,060
Oct 20, 202526.8227.4226.8227.3027.300.74%580
Oct 17, 202526.7227.1026.7227.1027.100.67%450
Oct 16, 202526.8626.9426.7426.9226.920.37%2,842
Oct 15, 202526.7826.9626.7826.8226.820.15%580
Oct 14, 202526.8026.8626.7426.7826.78-1.25%655
Oct 13, 202527.1227.1226.8227.1227.120.15%180
Oct 10, 202527.0627.2027.0627.0827.08-0.15%5,575
Oct 9, 202526.6627.1226.6627.1227.122.03%1,074
Oct 8, 202526.6226.7426.5826.5826.58-0.30%120
Oct 7, 202526.6626.7226.6626.6626.66-0.45%2,634
Oct 6, 202526.4226.9026.4226.7826.780.90%660
Oct 3, 202526.9026.9026.4426.5426.54-1.34%4,694
Oct 2, 202527.0227.2426.9026.9026.90-0.52%200
Oct 1, 202527.0827.0826.8627.0427.04-996
Sep 30, 202527.2627.3227.0427.0427.04-0.81%80
Sep 29, 202527.4227.4627.2627.2627.260.52%1,110
Sep 26, 202526.9827.1626.9827.1227.120.22%300
Sep 25, 202527.0027.1227.0027.0627.060.22%32,513
Sep 24, 202526.9827.1626.9427.0027.00-0.59%27,427
Sep 23, 202527.2227.2427.1627.1627.16-0.88%3,610
Sep 22, 202527.5427.5427.3027.4027.40-0.87%1,510
Sep 19, 202527.5027.6427.5027.6427.640.44%200
Sep 18, 202527.5627.5627.3827.5227.520.07%1,300
Sep 17, 202527.5827.6427.5027.5027.50-0.58%1,425
Sep 16, 202528.0028.0027.6627.6627.66-2.26%800
Sep 15, 202527.9228.3027.8628.3028.301.58%780
Sep 12, 202527.6828.0627.6827.8627.860.51%3,550
Sep 11, 202527.5427.8027.5427.7227.72-0.22%1,178
Sep 10, 202528.2028.2027.7827.7827.78-1.70%2,979
Sep 9, 202527.9028.2627.9028.2628.26-0.21%600
Sep 8, 202528.3828.3827.8628.3228.320.21%1,158
Sep 5, 202528.4828.4828.2028.2628.26-0.35%1,400
Sep 4, 202528.1028.4828.1028.3628.360.71%400
Sep 3, 202528.2628.4228.1628.1628.16-0.28%1,400
Sep 2, 202528.5228.5228.2028.2428.24-1.81%2,055
Sep 1, 202528.6828.7628.5628.7628.761.34%423
Aug 29, 202528.2828.4628.2828.3828.38-0.42%125
Aug 28, 202528.5428.6828.4028.5028.50-0.07%1,510
Aug 27, 202528.3828.5228.3828.5228.52-0.07%190
Aug 26, 202528.5028.5428.4028.5428.540.42%430
Aug 25, 202528.6628.7028.4228.4228.42-0.07%404
Aug 22, 202528.3828.5228.3828.4428.44-0.21%96
Aug 21, 202528.2228.5028.1828.5028.501.57%750
Aug 20, 202528.2228.2628.0628.0628.06-0.71%1,410
Aug 19, 202528.4228.4228.2628.2628.26-0.63%1,335
Aug 18, 202528.4028.4428.2028.4428.440.28%2,630
Aug 15, 202528.1828.3628.1828.3628.361.00%300