freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	27.90	28.26	27.90	28.26	-	-0.21%	1,100
Sep 8, 2025	28.38	28.38	27.86	28.32	-	0.21%	1,158
Sep 5, 2025	28.48	28.48	28.20	28.26	-	-0.35%	1,400
Sep 4, 2025	28.10	28.48	28.10	28.36	-	0.71%	400
Sep 3, 2025	28.26	28.42	28.16	28.16	-	-0.28%	1,400
Sep 2, 2025	28.52	28.52	28.20	28.24	-	-1.81%	2,055
Sep 1, 2025	28.68	28.76	28.56	28.76	-	1.34%	423
Aug 29, 2025	28.28	28.46	28.28	28.38	-	-0.42%	125
Aug 28, 2025	28.54	28.68	28.40	28.50	-	-0.07%	1,510
Aug 27, 2025	28.38	28.52	28.38	28.52	-	-0.07%	190
Aug 26, 2025	28.50	28.54	28.40	28.54	-	0.42%	430
Aug 25, 2025	28.66	28.70	28.42	28.42	-	-0.07%	404
Aug 22, 2025	28.38	28.52	28.38	28.44	-	-0.21%	96
Aug 21, 2025	28.22	28.50	28.18	28.50	-	1.57%	750
Aug 20, 2025	28.22	28.26	28.06	28.06	-	-0.71%	1,410
Aug 19, 2025	28.42	28.42	28.26	28.26	-	-0.63%	1,335
Aug 18, 2025	28.40	28.44	28.20	28.44	-	0.28%	2,630
Aug 15, 2025	28.18	28.36	28.18	28.36	-	1.00%	300
Aug 14, 2025	28.06	28.34	28.00	28.08	-	-	675
Aug 13, 2025	28.00	28.16	27.86	28.08	-	0.29%	340
Aug 12, 2025	28.04	28.18	27.86	28.00	-	-0.85%	1,377
Aug 11, 2025	27.58	28.34	27.58	28.24	-	2.24%	2,155
Aug 8, 2025	27.26	27.62	27.12	27.62	-	2.30%	2,045
Aug 7, 2025	28.20	28.20	26.08	27.00	-	-5.92%	4,236
Aug 6, 2025	28.64	28.80	28.60	28.70	-	0.70%	2,526
Aug 5, 2025	28.38	28.72	28.38	28.50	-	0.64%	2,154
Aug 4, 2025	28.28	28.60	28.28	28.32	-	-	570
Aug 1, 2025	28.32	28.42	28.30	28.32	-	-0.63%	1,262
Jul 31, 2025	28.16	28.50	28.16	28.50	-	1.50%	1,005
Jul 30, 2025	28.16	28.40	28.08	28.08	-	-0.35%	695
Jul 29, 2025	27.96	28.18	27.96	28.18	-	-0.14%	1,198
Jul 28, 2025	28.50	28.50	28.00	28.22	-	-0.21%	2,051
Jul 25, 2025	28.24	28.42	28.24	28.28	-	-0.77%	25
Jul 24, 2025	27.92	28.50	27.92	28.50	-	1.71%	2,993
Jul 23, 2025	27.76	28.02	27.56	28.02	-	0.50%	170
Jul 22, 2025	27.52	27.88	27.52	27.88	-	0.58%	530
Jul 21, 2025	27.40	27.74	27.20	27.72	-	0.58%	4,823
Jul 18, 2025	27.56	27.56	27.56	27.56	-	0.15%	878
Jul 17, 2025	27.52	27.52	27.52	27.52	-	0.07%	878
Jul 16, 2025	27.18	27.50	27.18	27.50	-	1.10%	878
Jul 15, 2025	27.56	27.56	27.20	27.20	-	-1.59%	100
Jul 14, 2025	27.52	27.64	27.10	27.64	-	0.58%	1,450
Jul 11, 2025	27.48	27.48	27.48	27.48	-	-0.43%	10
Jul 10, 2025	27.70	27.82	27.60	27.60	-	-1.08%	296
Jul 9, 2025	27.66	27.94	27.66	27.90	-	0.29%	1,001
Jul 8, 2025	27.82	27.82	27.82	27.82	-	-0.71%	272
Jul 7, 2025	27.68	28.02	27.54	28.02	-	1.67%	272
Jul 4, 2025	27.56	27.56	27.56	27.56	-	0.29%	1,100
Jul 3, 2025	27.48	27.60	27.48	27.48	-	-0.36%	1,100
Jul 2, 2025	27.72	27.72	27.42	27.58	-	-0.65%	1,038