freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	27.46	27.52	27.02	27.14	27.14	-0.29%	6,771
Oct 23, 2025	27.60	27.66	27.08	27.21	27.21	-0.89%	32,456
Oct 22, 2025	27.73	27.76	27.26	27.46	27.46	-0.74%	296,449
Oct 21, 2025	27.31	27.74	27.30	27.66	27.66	1.46%	12,775
Oct 20, 2025	27.08	27.44	27.00	27.26	27.26	1.49%	51,077
Oct 17, 2025	26.67	27.01	26.68	26.86	26.86	0.19%	41,126
Oct 16, 2025	26.85	26.94	26.68	26.81	26.81	0.09%	28,254
Oct 15, 2025	26.91	27.00	26.68	26.79	26.79	-0.20%	30,141
Oct 14, 2025	26.88	26.92	26.70	26.84	26.84	-0.35%	51,893
Oct 13, 2025	27.13	27.16	26.82	26.93	26.93	-0.66%	44,897
Oct 10, 2025	27.11	27.30	26.98	27.11	27.11	0.61%	31,941
Oct 9, 2025	27.37	27.40	26.84	26.95	26.95	1.14%	20,311
Oct 8, 2025	26.61	26.76	26.58	26.64	26.64	0.20%	42,519
Oct 7, 2025	26.81	26.92	26.50	26.59	26.59	-0.26%	25,952
Oct 6, 2025	26.66	26.88	26.58	26.66	26.66	0.32%	27,729
Oct 3, 2025	26.91	27.12	26.40	26.58	26.58	-1.98%	101,574
Oct 2, 2025	27.11	27.32	26.86	27.11	27.11	0.39%	48,496
Oct 1, 2025	27.15	27.16	26.86	27.01	27.01	-0.05%	85,647
Sep 30, 2025	27.24	27.30	27.00	27.02	27.02	-0.84%	23,598
Sep 29, 2025	27.35	27.46	27.19	27.25	27.25	-0.10%	24,692
Sep 26, 2025	27.05	27.32	26.92	27.28	27.28	1.08%	19,918
Sep 25, 2025	26.96	27.12	26.84	26.99	26.99	-0.20%	57,561
Sep 24, 2025	27.08	27.20	26.94	27.04	27.04	0.07%	48,157
Sep 23, 2025	27.24	27.32	27.02	27.02	27.02	-1.05%	45,548
Sep 22, 2025	27.38	27.44	27.22	27.31	27.31	-0.78%	31,642
Sep 19, 2025	27.61	27.66	27.42	27.52	27.52	0.30%	218,796
Sep 18, 2025	27.69	27.70	27.34	27.44	27.44	-0.02%	28,708
Sep 17, 2025	27.71	27.74	27.32	27.45	27.45	-0.99%	48,239
Sep 16, 2025	28.01	28.02	27.62	27.72	27.72	-1.19%	111,097
Sep 15, 2025	27.91	28.10	27.82	28.05	28.05	0.56%	30,627
Sep 12, 2025	27.77	27.96	27.74	27.90	27.90	0.20%	19,106
Sep 11, 2025	27.66	27.86	27.60	27.84	27.84	-0.92%	46,754
Sep 10, 2025	28.21	28.24	27.60	28.10	28.10	-0.13%	393,034
Sep 9, 2025	28.01	28.22	28.00	28.14	28.14	0.85%	15,194
Sep 8, 2025	28.23	28.40	27.86	27.90	27.90	-1.08%	43,111
Sep 5, 2025	28.49	28.50	28.10	28.21	28.21	-1.10%	43,973
Sep 4, 2025	28.03	28.60	28.02	28.52	28.52	0.94%	50,336
Sep 3, 2025	28.29	28.46	28.14	28.26	28.26	0.05%	35,648
Sep 2, 2025	28.59	28.78	28.18	28.24	28.24	-1.05%	47,784
Sep 1, 2025	28.51	28.70	28.48	28.54	28.54	0.38%	10,458
Aug 29, 2025	28.39	28.57	28.30	28.43	28.43	-0.40%	15,980
Aug 28, 2025	28.68	28.74	28.34	28.55	28.55	0.15%	25,900
Aug 27, 2025	28.32	28.62	28.24	28.51	28.51	0.09%	13,873
Aug 26, 2025	28.36	28.54	28.24	28.48	28.48	0.09%	25,960
Aug 25, 2025	28.48	28.54	28.38	28.45	28.45	0.12%	11,866
Aug 22, 2025	28.50	28.60	28.46	28.42	28.42	0.92%	8,573
Aug 21, 2025	28.30	28.52	28.12	28.16	28.16	-0.17%	25,511
Aug 20, 2025	28.16	28.32	28.14	28.21	28.21	-0.78%	36,003
Aug 19, 2025	28.29	28.48	28.28	28.43	28.43	0.74%	43,089
Aug 18, 2025	28.31	28.32	28.20	28.22	28.22	-0.20%	11,610