freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	26.80	27.14	26.80	27.14	-	0.97%	-
Mar 19, 2026	27.12	27.12	26.88	26.88	26.88	-1.83%	3,880
Mar 18, 2026	28.00	28.00	27.38	27.38	27.38	-0.80%	375
Mar 17, 2026	27.26	27.76	27.18	27.60	27.60	2.22%	8,730
Mar 16, 2026	27.24	27.24	27.00	27.00	27.00	-0.15%	3,704
Mar 13, 2026	27.30	27.30	26.78	27.04	27.04	-0.59%	1,582
Mar 12, 2026	27.10	27.58	27.00	27.20	27.20	-0.95%	17,907
Mar 11, 2026	27.72	27.72	27.46	27.46	27.46	-1.93%	592
Mar 10, 2026	27.36	28.00	27.14	28.00	28.00	1.97%	9,591
Mar 9, 2026	27.02	27.46	27.02	27.46	27.46	0.22%	2,119
Mar 6, 2026	27.70	27.70	27.30	27.40	27.40	-1.23%	4,040
Mar 5, 2026	27.82	28.00	27.70	27.74	27.74	-0.86%	1,677
Mar 4, 2026	27.12	27.98	27.12	27.98	27.98	1.23%	5,765
Mar 3, 2026	27.72	27.78	26.94	27.64	27.64	-0.58%	4,280
Mar 2, 2026	27.28	27.90	27.28	27.80	27.80	-0.22%	6,380
Feb 27, 2026	26.90	28.10	26.90	27.86	27.86	2.88%	9,315
Feb 26, 2026	29.20	29.20	26.50	27.08	27.08	-8.76%	21,027
Feb 25, 2026	31.08	31.08	29.42	29.68	29.68	-3.82%	4,839
Feb 24, 2026	31.20	31.48	30.74	30.86	30.86	-1.22%	492
Feb 23, 2026	30.62	31.24	30.62	31.24	31.24	2.76%	1,649
Feb 20, 2026	30.88	30.92	30.40	30.40	30.40	-1.30%	3,083
Feb 19, 2026	32.22	32.22	30.26	30.80	30.80	-5.35%	5,906
Feb 18, 2026	33.56	33.84	32.42	32.54	32.54	-3.38%	16,553
Feb 17, 2026	33.38	33.70	33.38	33.68	33.68	0.54%	585
Feb 16, 2026	33.10	33.50	33.00	33.50	33.50	0.78%	780
Feb 13, 2026	33.10	33.26	33.10	33.24	33.24	-0.24%	1,335
Feb 12, 2026	32.68	33.32	32.60	33.32	33.32	1.65%	1,578
Feb 11, 2026	32.38	32.78	32.38	32.78	32.78	0.92%	1,587
Feb 10, 2026	32.38	32.48	32.12	32.48	32.48	0.12%	2,688
Feb 9, 2026	32.20	32.44	32.08	32.44	32.44	2.27%	3,300
Feb 6, 2026	31.52	32.02	31.52	31.72	31.72	0.57%	6,440
Feb 5, 2026	31.80	31.80	31.52	31.54	31.54	-	1,570
Feb 4, 2026	30.84	31.84	30.84	31.54	31.54	1.68%	2,840
Feb 3, 2026	30.78	31.02	30.78	31.02	31.02	0.91%	791
Feb 2, 2026	30.40	30.78	30.40	30.74	30.74	0.99%	1,123
Jan 30, 2026	30.12	30.44	30.12	30.44	30.44	1.67%	2,230
Jan 29, 2026	30.00	30.46	29.94	29.94	29.94	-0.60%	2,013
Jan 28, 2026	29.88	30.12	29.88	30.12	30.12	0.67%	440
Jan 27, 2026	29.80	29.92	29.80	29.92	29.92	0.47%	530
Jan 26, 2026	29.88	29.92	29.76	29.78	29.78	0.68%	1,000
Jan 23, 2026	29.50	29.78	29.38	29.58	29.58	-0.27%	1,771
Jan 22, 2026	29.08	29.66	29.08	29.66	29.66	2.99%	2,374
Jan 21, 2026	28.12	28.80	28.12	28.80	28.80	2.13%	1,367
Jan 20, 2026	28.30	28.30	28.20	28.20	28.20	-1.47%	200
Jan 19, 2026	28.50	28.62	28.00	28.62	28.62	0.77%	1,335
Jan 16, 2026	29.02	29.18	28.30	28.40	28.40	-1.39%	1,215
Jan 15, 2026	28.86	29.26	28.74	28.80	28.80	-0.48%	925
Jan 14, 2026	28.58	28.94	28.52	28.94	28.94	0.56%	1,276
Jan 13, 2026	29.50	29.60	28.66	28.78	28.78	-2.97%	705
Jan 12, 2026	29.68	29.68	29.46	29.66	29.66	0.54%	4,392