freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	29.20	29.50	29.20	29.50	29.50	1.10%	1,290
Dec 18, 2025	29.00	29.32	29.00	29.18	29.18	0.48%	1,224
Dec 17, 2025	29.04	29.04	29.04	29.04	29.04	0.90%	1,250
Dec 16, 2025	28.60	28.86	28.60	28.78	28.78	-0.83%	1,500
Dec 15, 2025	28.48	29.02	28.48	29.02	29.02	2.04%	766
Dec 12, 2025	28.38	28.54	28.38	28.44	28.44	-0.14%	1,605
Dec 11, 2025	27.94	28.48	27.94	28.48	28.48	1.42%	9,582
Dec 10, 2025	28.18	28.18	27.76	28.08	28.08	0.14%	346
Dec 9, 2025	27.98	28.04	27.98	28.04	28.04	-0.21%	111
Dec 8, 2025	28.10	28.10	28.00	28.10	28.10	1.08%	706
Dec 5, 2025	28.04	28.20	27.80	27.80	27.80	-0.79%	301
Dec 4, 2025	27.86	28.12	27.76	28.02	28.02	0.36%	1,250
Dec 3, 2025	27.84	28.06	27.84	27.92	27.92	-0.71%	670
Dec 2, 2025	28.24	28.56	28.10	28.12	28.12	-0.50%	1,106
Dec 1, 2025	28.30	28.56	28.26	28.26	28.26	-0.49%	115
Nov 28, 2025	28.32	28.40	28.18	28.40	28.40	-0.21%	380
Nov 27, 2025	28.18	28.46	28.18	28.46	28.46	-	1,130
Nov 26, 2025	28.08	28.46	28.08	28.46	28.46	1.07%	1,301
Nov 25, 2025	27.58	28.16	27.58	28.16	28.16	2.25%	2,125
Nov 24, 2025	27.50	27.60	27.50	27.54	27.54	1.47%	1,400
Nov 21, 2025	26.92	27.14	26.92	27.14	27.14	1.65%	150
Nov 20, 2025	27.16	27.16	26.70	26.70	26.70	-1.55%	380
Nov 19, 2025	27.26	27.28	27.12	27.12	27.12	-1.31%	695
Nov 18, 2025	27.62	27.62	27.30	27.48	27.48	-1.58%	400
Nov 17, 2025	28.40	28.40	27.92	27.92	27.92	0.36%	711
Nov 14, 2025	27.90	28.00	27.80	27.82	27.82	-1.00%	553
Nov 13, 2025	27.96	28.10	27.96	28.10	28.10	0.86%	100
Nov 12, 2025	27.66	27.90	27.66	27.86	27.86	-0.14%	36
Nov 11, 2025	27.92	27.92	27.90	27.90	27.90	0.43%	300
Nov 10, 2025	27.78	27.78	27.78	27.78	27.78	-1.00%	75
Nov 7, 2025	27.28	28.06	27.28	28.06	28.06	2.63%	371
Nov 6, 2025	26.86	27.34	26.82	27.34	27.34	3.17%	590
Nov 5, 2025	26.68	26.68	26.34	26.50	26.50	-2.07%	5,378
Nov 4, 2025	26.48	27.06	26.12	27.06	27.06	1.35%	4,698
Nov 3, 2025	26.98	27.16	26.70	26.70	26.70	-0.74%	935
Oct 31, 2025	26.88	26.90	26.88	26.90	26.90	0.07%	372
Oct 30, 2025	26.94	27.32	26.82	26.88	26.88	-0.44%	1,950
Oct 29, 2025	27.28	27.40	27.00	27.00	27.00	-1.53%	2,124
Oct 28, 2025	27.40	27.42	27.00	27.42	27.42	0.59%	1,160
Oct 27, 2025	27.80	27.80	27.24	27.26	27.26	0.74%	483
Oct 24, 2025	27.28	27.28	27.06	27.06	27.06	-0.59%	70
Oct 23, 2025	27.50	27.50	27.00	27.22	27.22	-0.44%	573
Oct 22, 2025	27.58	27.58	27.34	27.34	27.34	-1.51%	715
Oct 21, 2025	27.28	27.76	27.28	27.76	27.76	1.68%	1,060
Oct 20, 2025	26.82	27.42	26.82	27.30	27.30	0.74%	580
Oct 17, 2025	26.72	27.10	26.72	27.10	27.10	0.67%	450
Oct 16, 2025	26.86	26.94	26.74	26.92	26.92	0.37%	2,842
Oct 15, 2025	26.78	26.96	26.78	26.82	26.82	0.15%	580
Oct 14, 2025	26.80	26.86	26.74	26.78	26.78	-1.25%	655
Oct 13, 2025	27.12	27.12	26.82	27.12	27.12	0.15%	180