Skip to main content
logo
freenet AG (FRA:FNTN)
Germany flag Germany · Delayed Price · Currency is EUR
23.90
-0.34 (-1.40%)
At close: Jun 26, 2026

FRA:FNTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.1024.1023.9823.98--1.07%-
Jun 25, 202624.2224.2824.2024.2424.24-1.14%1,130
Jun 24, 202624.1624.5224.0024.5224.520.66%7,250
Jun 23, 202624.2024.3624.0024.3624.36-3,560
Jun 22, 202625.3025.3024.1824.3624.36-1.77%2,371
Jun 19, 202625.0025.1424.8024.8024.80-0.80%2,401
Jun 18, 202625.4025.4025.0025.0025.00-0.56%3,013
Jun 17, 202625.4025.4025.1425.1425.14-1.33%400
Jun 16, 202625.6225.8025.4825.4825.48-0.78%1,092
Jun 15, 202626.0026.0625.6825.6825.68-1.53%654
Jun 12, 202626.2426.2426.0826.0826.080.46%235
Jun 11, 202626.0026.0025.9625.9625.960.46%300
Jun 10, 202625.1425.9825.1425.8425.842.05%1,393
Jun 9, 202625.1825.3625.1825.3225.320.72%775
Jun 8, 202625.1425.1625.1425.1425.140.80%351
Jun 5, 202624.6225.1424.6224.9424.940.56%570
Jun 4, 202624.8424.9824.6224.8024.80-2,901
Jun 3, 202625.1225.1224.8024.8024.80-1.82%1,215
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