freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2025	28.30	28.42	28.16	28.28	28.28	0.66%	15,388
Aug 14, 2025	28.22	28.28	27.90	28.10	28.10	-0.05%	36,006
Aug 13, 2025	27.82	28.26	27.80	28.11	28.11	-0.25%	124,000
Aug 12, 2025	28.15	28.22	27.92	28.18	28.18	1.21%	11,430
Aug 11, 2025	27.56	28.10	27.52	27.84	27.84	0.99%	20,760
Aug 8, 2025	27.13	27.60	27.08	27.57	27.57	2.14%	408,009
Aug 7, 2025	27.61	27.84	26.00	26.99	26.99	-6.32%	172,955
Aug 6, 2025	28.81	28.98	28.56	28.81	28.81	0.81%	52,349
Aug 5, 2025	28.64	28.68	28.50	28.58	28.58	0.28%	24,767
Aug 4, 2025	28.36	28.58	28.32	28.50	28.50	0.58%	158,641
Aug 1, 2025	28.25	28.54	28.20	28.34	28.34	0.03%	94,685
Jul 31, 2025	28.23	28.46	28.12	28.33	28.33	0.31%	116,709
Jul 30, 2025	28.13	28.32	28.10	28.24	28.24	0.26%	14,778
Jul 29, 2025	27.94	28.26	27.90	28.17	28.17	0.44%	6,566
Jul 28, 2025	28.35	28.38	27.88	28.05	28.05	-0.49%	106,401
Jul 25, 2025	28.34	28.34	28.08	28.18	28.18	0.57%	39,201
Jul 24, 2025	27.82	28.28	27.74	28.02	28.02	1.22%	49,475
Jul 23, 2025	27.92	27.96	27.58	27.68	27.68	0.12%	60,574
Jul 22, 2025	27.70	27.84	27.56	27.65	27.65	0.18%	100,596
Jul 21, 2025	27.74	27.78	27.54	27.60	27.60	0.11%	18,302
Jul 18, 2025	27.65	27.68	27.47	27.57	27.57	0.83%	34,827
Jul 17, 2025	27.51	27.60	27.26	27.34	27.34	-0.71%	98,423
Jul 16, 2025	27.23	27.54	27.22	27.54	27.54	0.72%	20,648
Jul 15, 2025	27.62	27.64	27.18	27.34	27.34	-0.50%	36,905
Jul 14, 2025	27.21	27.54	27.20	27.48	27.48	0.29%	39,771
Jul 11, 2025	27.45	27.58	27.28	27.40	27.40	-1.30%	177,343
Jul 10, 2025	27.80	27.84	27.48	27.76	27.76	-0.07%	104,801