freenet AG (FRA:FNTN)
Germany · Delayed Price · Currency is EUR 23.90
-0.34 (-1.40%)
Last updated: Jul 21, 2026, 1:25 PM CET
FRA:FNTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 24.06 | 24.24 | 23.90 | 24.24 | 24.24 | - | 4,086 |
| Jul 17, 2026 | 23.82 | 24.24 | 23.82 | 24.24 | 24.24 | 0.92% | 499 |
| Jul 16, 2026 | 23.70 | 24.02 | 23.70 | 24.02 | 24.02 | 0.17% | 1,525 |
| Jul 15, 2026 | 23.78 | 23.98 | 23.64 | 23.98 | 23.98 | -0.17% | 668 |
| Jul 14, 2026 | 23.98 | 24.02 | 23.84 | 24.02 | 24.02 | 0.67% | 2,870 |
| Jul 13, 2026 | 23.46 | 24.06 | 23.46 | 23.86 | 23.86 | 1.36% | 1,318 |
| Jul 10, 2026 | 23.08 | 23.54 | 23.08 | 23.54 | 23.54 | 1.12% | 230 |
| Jul 9, 2026 | 23.32 | 23.32 | 23.08 | 23.28 | 23.28 | -0.77% | 300 |
| Jul 8, 2026 | 23.66 | 23.66 | 23.46 | 23.46 | 23.46 | -0.93% | 1,366 |
| Jul 7, 2026 | 23.16 | 23.88 | 23.16 | 23.68 | 23.68 | 2.96% | 940 |
| Jul 6, 2026 | 23.32 | 23.38 | 23.00 | 23.00 | 23.00 | -1.12% | 7,046 |
| Jul 3, 2026 | 23.08 | 23.26 | 22.92 | 23.26 | 23.26 | 1.04% | 1,931 |
| Jul 2, 2026 | 22.48 | 23.18 | 22.48 | 23.02 | 23.02 | 2.22% | 3,147 |
| Jul 1, 2026 | 22.50 | 22.66 | 22.40 | 22.52 | 22.52 | -1.75% | 5,068 |
| Jun 30, 2026 | 23.40 | 23.40 | 22.40 | 22.92 | 22.92 | -2.13% | 7,815 |
| Jun 29, 2026 | 23.94 | 23.94 | 23.40 | 23.42 | 23.42 | -2.01% | 2,152 |
| Jun 26, 2026 | 24.10 | 24.10 | 23.90 | 23.90 | 23.90 | -1.40% | 2,480 |
| Jun 25, 2026 | 24.22 | 24.28 | 24.20 | 24.24 | 24.24 | -1.14% | 1,130 |
| Jun 24, 2026 | 24.16 | 24.52 | 24.00 | 24.52 | 24.52 | 0.66% | 7,250 |
| Jun 23, 2026 | 24.20 | 24.36 | 24.00 | 24.36 | 24.36 | - | 3,560 |
| Jun 22, 2026 | 25.30 | 25.30 | 24.18 | 24.36 | 24.36 | -1.77% | 2,371 |
| Jun 19, 2026 | 25.00 | 25.14 | 24.80 | 24.80 | 24.80 | -0.80% | 2,401 |
| Jun 18, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -0.56% | 3,013 |
| Jun 17, 2026 | 25.40 | 25.40 | 25.14 | 25.14 | 25.14 | -1.33% | 400 |
| Jun 16, 2026 | 25.62 | 25.80 | 25.48 | 25.48 | 25.48 | -0.78% | 1,092 |
| Jun 15, 2026 | 26.00 | 26.06 | 25.68 | 25.68 | 25.68 | -1.53% | 654 |
| Jun 12, 2026 | 26.24 | 26.24 | 26.08 | 26.08 | 26.08 | 0.46% | 235 |
| Jun 11, 2026 | 26.00 | 26.00 | 25.96 | 25.96 | 25.96 | 0.46% | 300 |
| Jun 10, 2026 | 25.14 | 25.98 | 25.14 | 25.84 | 25.84 | 2.05% | 1,393 |
| Jun 9, 2026 | 25.18 | 25.36 | 25.18 | 25.32 | 25.32 | 0.72% | 775 |
| Jun 8, 2026 | 25.14 | 25.16 | 25.14 | 25.14 | 25.14 | 0.80% | 351 |
| Jun 5, 2026 | 24.62 | 25.14 | 24.62 | 24.94 | 24.94 | 0.56% | 570 |
| Jun 4, 2026 | 24.84 | 24.98 | 24.62 | 24.80 | 24.80 | - | 2,901 |
| Jun 3, 2026 | 25.12 | 25.12 | 24.80 | 24.80 | 24.80 | -1.82% | 1,215 |
| Jun 2, 2026 | 24.96 | 25.40 | 24.96 | 25.26 | 25.26 | 0.96% | 2,799 |
| Jun 1, 2026 | 25.10 | 25.12 | 24.92 | 25.02 | 25.02 | -0.95% | 2,254 |
| May 29, 2026 | 25.36 | 25.50 | 25.26 | 25.26 | 25.26 | -1.10% | 775 |
| May 28, 2026 | 25.42 | 25.64 | 25.42 | 25.54 | 25.54 | -0.62% | 646 |
| May 27, 2026 | 25.18 | 25.70 | 25.18 | 25.70 | 25.70 | 0.16% | 1,638 |
| May 26, 2026 | 25.42 | 25.66 | 25.42 | 25.66 | 25.66 | -0.23% | 8,300 |
| May 25, 2026 | 25.70 | 25.72 | 25.70 | 25.72 | 25.72 | 0.08% | 937 |
| May 22, 2026 | 26.02 | 26.12 | 25.70 | 25.70 | 25.70 | -1.31% | 965 |
| May 21, 2026 | 26.16 | 26.18 | 25.98 | 26.04 | 26.04 | -0.15% | 1,287 |
| May 20, 2026 | 26.38 | 26.44 | 26.00 | 26.08 | 26.08 | -1.81% | 712 |
| May 19, 2026 | 26.42 | 26.66 | 26.42 | 26.56 | 26.56 | -0.90% | 2,702 |
| May 18, 2026 | 25.84 | 26.80 | 25.84 | 26.80 | 26.80 | 1.52% | 760 |
| May 15, 2026 | 25.58 | 26.40 | 25.24 | 26.40 | 26.40 | 4.51% | 2,035 |
| May 14, 2026 | 25.00 | 25.28 | 25.00 | 25.26 | 25.26 | 0.76% | 2,090 |
| May 13, 2026 | 26.90 | 27.20 | 26.90 | 27.14 | 25.07 | -0.88% | 440 |
| May 12, 2026 | 27.20 | 27.46 | 27.12 | 27.38 | 25.29 | -0.87% | 3,027 |