Skip to main content
logo
freenet AG (FRA:FNTN)
Germany flag Germany · Delayed Price · Currency is EUR
24.80
-0.46 (-1.82%)
Last updated: Jun 3, 2026, 7:28 PM CET

FRA:FNTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202625.1225.1224.8824.88--1.50%-
Jun 2, 202624.9625.4024.9625.2625.260.96%2,799
Jun 1, 202625.1025.1224.9225.0225.02-0.95%2,254
May 29, 202625.3625.5025.2625.2625.26-1.10%775
May 28, 202625.4225.6425.4225.5425.54-0.62%646
May 27, 202625.1825.7025.1825.7025.700.16%1,638
May 26, 202625.4225.6625.4225.6625.66-0.23%8,300
May 25, 202625.7025.7225.7025.7225.720.08%937
May 22, 202626.0226.1225.7025.7025.70-1.31%965
May 21, 202626.1626.1825.9826.0426.04-0.15%1,287
May 20, 202626.3826.4426.0026.0826.08-1.81%712
May 19, 202626.4226.6626.4226.5626.56-0.90%2,702
May 18, 202625.8426.8025.8426.8026.801.52%760
May 15, 202625.5826.4025.2426.4026.404.51%2,035
May 14, 202625.0025.2825.0025.2625.260.76%2,090
May 13, 202626.9027.2026.9027.1425.07-0.88%440
May 12, 202627.2027.4627.1227.3825.29-0.87%3,027
May 11, 202627.5827.9827.3027.6225.511.17%4,037
May 8, 202627.1027.5027.0827.3025.221.49%3,262
May 7, 202627.3027.3026.9026.9024.85-1.10%3,459
May 6, 202626.7627.2626.7627.2025.131.72%4,426
May 5, 202627.0027.0626.4026.7424.70-1.55%1,107
May 4, 202627.4227.4226.8627.1625.09-0.37%1,352
Apr 30, 202626.4027.2626.4027.2625.181.64%1,593
Apr 29, 202626.7026.8226.5026.8224.77-0.22%934
Apr 28, 202626.6226.8826.6226.8824.830.07%3,654
Apr 27, 202627.3627.3626.5226.8624.81-1.18%35,585
Apr 24, 202626.8027.1826.8027.1825.110.52%2,760
Apr 23, 202627.0027.1226.9227.0424.98-4,170
Apr 22, 202627.2427.4227.0427.0424.98-0.88%7,683
Apr 21, 202627.4827.5827.2827.2825.20-0.87%1,831
Apr 20, 202627.5427.6027.3027.5225.42-0.36%1,926
Apr 17, 202627.3827.6227.2027.6225.510.58%1,950
Apr 16, 202627.4627.7226.9227.4625.37-0.51%7,103
Apr 15, 202627.5627.7827.1027.6025.490.07%3,120
Apr 14, 202627.4827.5827.4027.5825.48-0.22%1,870
Apr 13, 202627.7027.7027.2827.6425.530.80%15,884
Apr 10, 202627.2027.4227.2027.4225.33-0.22%360
Apr 9, 202627.5027.6227.3427.4825.38-0.22%8,797
Apr 8, 202628.0228.0227.4627.5425.442.38%1,946
Apr 7, 202627.0027.2626.9026.9024.850.37%1,134
Apr 2, 202626.6827.1226.6826.8024.76-0.81%825
Apr 1, 202626.8227.0226.8027.0224.961.35%2,619
Mar 31, 202626.5426.7026.4426.6624.631.29%1,155
Mar 30, 202626.1026.3225.7226.3224.311.15%638
Mar 27, 202626.3426.3425.9226.0224.04-0.61%1,767
Mar 26, 202626.8026.8026.1826.1824.18-1.06%1,160
Mar 25, 202626.2226.4626.2026.4624.441.22%2,414
Mar 24, 202625.9226.3025.9226.1424.15-0.08%1,300
Mar 23, 202626.2026.3025.3826.1624.16-0.61%4,223