Skip to main content
logo
freenet AG (FRA:FNTN)
Germany flag Germany · Delayed Price · Currency is EUR
24.10
-1.08 (-4.29%)
At close: Sep 18, 2026

FRA:FNTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202625.1025.1024.0624.1024.10-4.29%860
Sep 17, 202624.8825.1824.8825.1825.180.64%760
Sep 16, 202625.0025.0224.8025.0225.02-0.08%2,635
Sep 15, 202624.9825.3224.9825.0425.04-0.63%637
Sep 14, 202625.0225.3225.0225.2025.20-860
Sep 11, 202624.7625.2024.7625.2025.201.29%545
Sep 10, 202624.4824.9424.4824.8824.881.88%5,900
Sep 9, 202624.4824.7424.4224.4224.420.91%1,068
Sep 8, 202624.2024.2024.2024.2024.20-0.49%-
Sep 7, 202624.3824.3824.2624.3224.32-0.73%1,070
Sep 4, 202624.4224.5024.4224.5024.50-0.41%577
Sep 3, 202624.1224.6024.1224.6024.601.57%40
Sep 2, 202624.1224.3424.1224.2224.22-0.49%608
Sep 1, 202624.2824.3824.2024.3424.34-0.16%2,174
Aug 31, 202624.3824.3824.3624.3824.380.16%476
Aug 28, 202624.3824.5224.3424.3424.340.91%1,100
Aug 27, 202624.5824.5824.1224.1224.12-1.63%2,060
Aug 26, 202624.5624.5624.3824.5224.520.74%570
Aug 25, 202624.3024.4224.2824.3424.34-0.49%1,662
Aug 24, 202624.1824.5224.1824.4624.460.82%2,103
Aug 21, 202623.9824.2623.9824.2624.260.50%385
Aug 20, 202624.2824.2824.1424.1424.14-1.23%300
Aug 19, 202623.9824.4423.9824.4424.442.09%1,240
Aug 18, 202623.6024.1023.6023.9423.941.35%1,507
Aug 17, 202623.8023.8023.6023.6223.62-0.34%2,145
Aug 14, 202624.0424.0423.5823.7023.700.34%460
Aug 13, 202623.5023.6222.7823.6223.62-880
Aug 12, 202623.6823.7823.6223.6223.62-0.08%1,510
Aug 11, 202623.5223.6423.5223.6423.640.42%700
Aug 10, 202624.2624.2623.3623.5423.54-2.97%880
Aug 7, 202624.4824.4824.2024.2624.26-0.33%803
Aug 6, 202623.9824.3423.9824.3424.341.16%50
Aug 5, 202624.2824.3823.7624.0624.06-0.82%3,556
Aug 4, 202624.6824.6824.2624.2624.26-0.49%611
Aug 3, 202624.2824.6024.2824.3824.380.91%980
Jul 31, 202624.8624.8624.1624.1624.16-2.42%550
Jul 30, 202624.9825.2824.7624.7624.76-1.98%1,220
Jul 29, 202625.1225.3025.0625.2625.26-0.08%3,525
Jul 28, 202624.7225.2824.7225.2825.282.51%955
Jul 27, 202624.8024.8024.6624.6624.661.07%245
Jul 24, 202624.0824.5224.0824.4024.400.83%1,524
Jul 23, 202624.2224.3224.1224.2024.20-0.41%463
Jul 22, 202624.0024.3024.0024.3024.301.93%520
Jul 21, 202624.0624.0623.8423.8423.84-1.65%1,206
Jul 20, 202624.0624.2423.9024.2424.24-4,086
Jul 17, 202623.8224.2423.8224.2424.240.92%499
Jul 16, 202623.7024.0223.7024.0224.020.17%1,525
Jul 15, 202623.7823.9823.6423.9823.98-0.17%668
Jul 14, 202623.9824.0223.8424.0224.020.67%2,870
Jul 13, 202623.4624.0623.4623.8623.861.36%1,318