freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	29.50	29.50	29.34	29.50	29.50	-0.41%	1,083
Jan 8, 2026	29.44	29.62	29.42	29.62	29.62	-	2,680
Jan 7, 2026	29.76	29.76	29.28	29.62	29.62	-1.00%	1,350
Jan 6, 2026	29.54	29.92	29.32	29.92	29.92	1.08%	2,618
Jan 5, 2026	30.10	30.10	29.00	29.60	29.60	0.48%	3,259
Jan 2, 2026	30.00	30.00	29.46	29.46	29.46	0.27%	2,474
Dec 30, 2025	29.36	29.38	29.36	29.38	29.38	-0.74%	353
Dec 29, 2025	29.30	29.60	29.10	29.60	29.60	1.30%	1,266
Dec 23, 2025	29.22	29.22	29.22	29.22	29.22	-0.54%	-
Dec 22, 2025	29.36	29.38	29.16	29.38	29.38	-0.41%	1,298
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