freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	32.38	32.78	32.32	32.64	32.64	1.21%	39,303
Feb 10, 2026	32.52	32.56	32.16	32.25	32.25	-0.29%	77,506
Feb 9, 2026	32.16	32.46	32.02	32.34	32.34	1.29%	161,174
Feb 6, 2026	31.76	32.06	31.80	31.93	31.93	1.45%	28,695
Feb 5, 2026	31.74	31.78	31.34	31.47	31.47	-0.54%	236,335
Feb 4, 2026	30.96	32.00	30.94	31.65	31.64	2.61%	151,618
Feb 3, 2026	30.87	31.00	30.78	30.84	30.84	0.19%	14,615
Feb 2, 2026	30.51	30.82	30.54	30.78	30.78	1.38%	96,459
Jan 30, 2026	30.18	30.42	30.10	30.36	30.36	-0.13%	19,658
Jan 29, 2026	30.15	30.52	30.08	30.40	30.40	1.21%	45,820
Jan 28, 2026	29.94	30.18	29.56	30.04	30.03	0.65%	287,730
Jan 27, 2026	29.85	29.94	29.78	29.84	29.84	0.13%	53,516
Jan 26, 2026	29.74	29.94	29.66	29.80	29.80	1.03%	75,613
Jan 23, 2026	29.88	29.90	29.36	29.50	29.50	0.47%	37,988
Jan 22, 2026	29.20	29.72	29.10	29.36	29.36	2.39%	46,681
Jan 21, 2026	28.10	28.80	28.14	28.68	28.68	1.90%	22,668
Jan 20, 2026	28.41	28.60	28.10	28.14	28.14	-1.44%	15,803
Jan 19, 2026	28.11	28.62	28.10	28.55	28.55	-0.31%	51,001
Jan 16, 2026	28.87	28.98	28.30	28.64	28.64	-0.69%	35,681
Jan 15, 2026	28.75	28.98	28.66	28.84	28.84	0.67%	39,488
Jan 14, 2026	28.54	28.88	28.48	28.65	28.65	-0.67%	53,821
Jan 13, 2026	29.58	29.60	28.54	28.84	28.84	-2.17%	172,550
Jan 12, 2026	29.56	29.62	29.44	29.48	29.48	-0.07%	85,458
Jan 9, 2026	29.60	29.64	29.34	29.50	29.50	-0.06%	57,309
Jan 8, 2026	29.58	29.64	29.40	29.52	29.52	0.17%	52,111
Jan 7, 2026	29.81	29.82	29.22	29.47	29.47	-0.55%	250,796
Jan 6, 2026	29.48	29.82	29.30	29.63	29.63	1.16%	48,294
Jan 5, 2026	29.77	29.80	28.94	29.29	29.29	-0.57%	55,147
Jan 2, 2026	29.64	29.66	29.44	29.46	29.46	-	91,469
Dec 30, 2025	29.34	29.50	29.36	29.46	29.46	0.34%	15,685
Dec 29, 2025	29.20	29.40	29.12	29.36	29.36	0.44%	46,438
Dec 23, 2025	29.22	29.32	29.18	29.23	29.23	0.24%	27,036
Dec 22, 2025	29.39	29.40	28.88	29.16	29.16	-1.16%	111,548
Dec 19, 2025	29.22	29.50	29.18	29.50	29.50	1.00%	124,647
Dec 18, 2025	29.02	29.32	29.00	29.21	29.21	0.45%	28,038
Dec 17, 2025	28.85	29.16	28.80	29.08	29.08	0.74%	25,180
Dec 16, 2025	28.76	28.92	28.72	28.86	28.86	0.20%	469,819
Dec 15, 2025	28.62	28.84	28.54	28.81	28.81	1.15%	41,592
Dec 12, 2025	28.39	28.56	28.28	28.48	28.48	1.06%	141,515
Dec 11, 2025	28.14	28.42	28.08	28.18	28.18	0.66%	87,087
Dec 10, 2025	27.95	28.10	27.80	27.99	27.99	-0.52%	25,452
Dec 9, 2025	28.16	28.26	28.02	28.14	28.14	0.06%	25,781
Dec 8, 2025	27.94	28.20	27.90	28.12	28.12	0.30%	25,849
Dec 5, 2025	28.26	28.28	27.88	28.04	28.04	-0.28%	20,209
Dec 4, 2025	27.93	28.24	27.72	28.12	28.12	1.08%	25,963
Dec 3, 2025	28.24	28.28	27.82	27.82	27.82	-0.91%	30,147
Dec 2, 2025	28.31	28.32	28.00	28.08	28.08	-1.58%	25,655
Dec 1, 2025	28.52	28.58	28.18	28.53	28.53	0.59%	20,887
Nov 28, 2025	28.43	28.52	28.18	28.36	28.36	0.42%	34,437
Nov 27, 2025	28.19	28.34	28.14	28.24	28.24	0.01%	30,099