freenet AG (FRA:FNTN)
Germany · Delayed Price · Currency is EUR 24.52
+0.18 (0.74%)
At close: Aug 26, 2026
FRA:FNTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 24.56 | 24.56 | 24.38 | 24.52 | - | 0.74% | - |
| Aug 25, 2026 | 24.30 | 24.42 | 24.28 | 24.34 | 24.34 | -0.49% | 1,662 |
| Aug 24, 2026 | 24.18 | 24.52 | 24.18 | 24.46 | 24.46 | 0.82% | 2,103 |
| Aug 21, 2026 | 23.98 | 24.26 | 23.98 | 24.26 | 24.26 | 0.50% | 385 |
| Aug 20, 2026 | 24.28 | 24.28 | 24.14 | 24.14 | 24.14 | -1.23% | 300 |
| Aug 19, 2026 | 23.98 | 24.44 | 23.98 | 24.44 | 24.44 | 2.09% | 1,240 |
| Aug 18, 2026 | 23.60 | 24.10 | 23.60 | 23.94 | 23.94 | 1.35% | 1,507 |
| Aug 17, 2026 | 23.80 | 23.80 | 23.60 | 23.62 | 23.62 | -0.34% | 2,145 |
| Aug 14, 2026 | 24.04 | 24.04 | 23.58 | 23.70 | 23.70 | 0.34% | 460 |
| Aug 13, 2026 | 23.50 | 23.62 | 22.78 | 23.62 | 23.62 | - | 880 |
| Aug 12, 2026 | 23.68 | 23.78 | 23.62 | 23.62 | 23.62 | -0.08% | 1,510 |
| Aug 11, 2026 | 23.52 | 23.64 | 23.52 | 23.64 | 23.64 | 0.42% | 700 |
| Aug 10, 2026 | 24.26 | 24.26 | 23.36 | 23.54 | 23.54 | -2.97% | 880 |
| Aug 7, 2026 | 24.48 | 24.48 | 24.20 | 24.26 | 24.26 | -0.33% | 803 |
| Aug 6, 2026 | 23.98 | 24.34 | 23.98 | 24.34 | 24.34 | 1.16% | 50 |
| Aug 5, 2026 | 24.28 | 24.38 | 23.76 | 24.06 | 24.06 | -0.82% | 3,556 |
| Aug 4, 2026 | 24.68 | 24.68 | 24.26 | 24.26 | 24.26 | -0.49% | 611 |
| Aug 3, 2026 | 24.28 | 24.60 | 24.28 | 24.38 | 24.38 | 0.91% | 980 |
| Jul 31, 2026 | 24.86 | 24.86 | 24.16 | 24.16 | 24.16 | -2.42% | 550 |
| Jul 30, 2026 | 24.98 | 25.28 | 24.76 | 24.76 | 24.76 | -1.98% | 1,220 |
| Jul 29, 2026 | 25.12 | 25.30 | 25.06 | 25.26 | 25.26 | -0.08% | 3,525 |
| Jul 28, 2026 | 24.72 | 25.28 | 24.72 | 25.28 | 25.28 | 2.51% | 955 |
| Jul 27, 2026 | 24.80 | 24.80 | 24.66 | 24.66 | 24.66 | 1.07% | 245 |
| Jul 24, 2026 | 24.08 | 24.52 | 24.08 | 24.40 | 24.40 | 0.83% | 1,524 |
| Jul 23, 2026 | 24.22 | 24.32 | 24.12 | 24.20 | 24.20 | -0.41% | 463 |
| Jul 22, 2026 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 1.93% | 520 |
| Jul 21, 2026 | 24.06 | 24.06 | 23.84 | 23.84 | 23.84 | -1.65% | 1,206 |
| 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 |