freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	27.06	27.20	27.06	27.08	27.08	-0.15%	5,575
Oct 9, 2025	26.66	27.12	26.66	27.12	27.12	2.03%	1,074
Oct 8, 2025	26.62	26.74	26.58	26.58	26.58	-0.30%	120
Oct 7, 2025	26.66	26.72	26.66	26.66	26.66	-0.45%	2,634
Oct 6, 2025	26.42	26.90	26.42	26.78	26.78	0.90%	660
Oct 3, 2025	26.90	26.90	26.44	26.54	26.54	-1.34%	4,694
Oct 2, 2025	27.02	27.24	26.90	26.90	26.90	-0.52%	200
Oct 1, 2025	27.08	27.08	26.86	27.04	27.04	-	996
Sep 30, 2025	27.26	27.32	27.04	27.04	27.04	-0.81%	80
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%	32,513
Sep 24, 2025	26.98	27.16	26.94	27.00	27.00	-0.59%	27,427
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