freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	28.19	28.34	28.00	28.24	28.24	0.77%	20,774
Nov 25, 2025	27.62	28.18	27.54	28.02	28.02	1.53%	60,854
Nov 24, 2025	27.53	27.61	27.38	27.60	27.60	1.58%	26,326
Nov 21, 2025	26.93	27.42	26.94	27.17	27.17	0.41%	40,539
Nov 20, 2025	27.28	27.32	27.00	27.06	27.06	-0.73%	126,589
Nov 19, 2025	27.24	27.38	27.20	27.26	27.26	-0.48%	15,792
Nov 18, 2025	27.64	27.66	27.28	27.39	27.39	-2.07%	28,026
Nov 17, 2025	28.15	28.18	27.84	27.97	27.97	0.34%	19,766
Nov 14, 2025	28.02	28.10	27.76	27.87	27.87	-0.60%	27,840
Nov 13, 2025	28.00	28.22	27.94	28.04	28.04	0.22%	34,179
Nov 12, 2025	27.69	28.02	27.68	27.98	27.98	1.28%	9,858
Nov 11, 2025	28.01	28.02	27.52	27.63	27.63	-0.75%	35,514
Nov 10, 2025	27.52	28.02	27.52	27.84	27.84	0.27%	26,325
Nov 7, 2025	27.34	27.80	27.18	27.76	27.76	2.06%	65,912
Nov 6, 2025	26.56	27.40	26.50	27.20	27.20	3.01%	52,581
Nov 5, 2025	26.47	26.64	26.32	26.41	26.41	-0.28%	22,043
Nov 4, 2025	26.31	26.58	26.14	26.48	26.48	-0.74%	31,249
Nov 3, 2025	27.14	27.18	26.54	26.68	26.68	-0.56%	48,072
Oct 31, 2025	27.06	27.02	26.68	26.83	26.83	-0.27%	17,913
Oct 30, 2025	26.96	27.04	26.84	26.90	26.90	-0.07%	47,495
Oct 29, 2025	27.32	27.38	26.89	26.92	26.92	-0.76%	504,750
Oct 28, 2025	27.37	27.40	26.99	27.13	27.12	-0.53%	45,573
Oct 27, 2025	27.51	27.52	27.22	27.27	27.27	0.49%	20,766
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	26.78	-0.20%	30,141