Skip to main content
logo
freenet AG (LON:0MV2)
London flag London · Delayed Price · Currency is GBP · Price in EUR
24.11
-0.08 (-0.31%)
At close: Jul 20, 2026

LON:0MV2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202624.1224.1623.9224.1124.11-0.31%4,637
Jul 17, 202624.1324.3424.0424.1924.192.23%322,793
Jul 16, 202623.7523.9223.6223.6623.660.05%9,932
Jul 15, 202623.8023.9023.6023.6523.65-1.06%434,197
Jul 14, 202623.7824.0023.7823.9023.900.05%168,108
Jul 13, 202623.7524.0523.7223.8923.891.17%28,179
Jul 10, 202623.3723.7223.3623.6123.612.04%334,346
Jul 9, 202623.3123.3423.1023.1423.14-1.41%152,410
Jul 8, 202623.6123.6823.3623.4723.47-1.24%37,664
Jul 7, 202623.7323.8823.5023.7723.772.07%32,401
Jul 6, 202623.2423.3423.1423.2923.281.06%28,977
Jul 3, 202623.0623.2222.9023.0423.040.44%31,140
Jul 2, 202622.4722.9822.5022.9422.942.34%48,907
Jul 1, 202622.5522.6022.2822.4222.42-0.64%306,031
Jun 30, 202623.2223.2422.5222.5622.56-3.48%134,343
Jun 29, 202623.6923.7423.0823.3723.37-1.96%46,757
Jun 26, 202624.2824.3023.8323.8423.84-1.41%58,994
Jun 25, 202624.2624.4624.1024.1824.180.42%65,367
Jun 24, 202624.1924.2424.0024.0824.08-1.07%217,546
Jun 23, 202624.3624.4024.0024.3424.34-0.06%23,658
Jun 22, 202625.0325.0424.1424.3524.35-2.52%49,671
Jun 19, 202625.2525.3024.8024.9924.99-0.93%50,692
Jun 18, 202625.3325.4425.1425.2225.22-0.32%69,061
Jun 17, 202625.3925.4225.1025.3025.30-0.86%19,417
Jun 16, 202625.6925.8525.3825.5225.52-1.95%554,127
Jun 15, 202626.0826.1425.7626.0326.03-0.43%62,511
Jun 12, 202626.0526.1525.9426.1426.140.69%528,015
Jun 11, 202625.9826.0025.8225.9625.961.72%43,442
Jun 10, 202625.3126.0025.1625.5225.520.37%62,795
Jun 9, 202625.4225.5425.2025.4325.431.78%28,290
Jun 8, 202624.8625.2824.8424.9824.980.06%23,410
Jun 5, 202624.8125.1824.6624.9724.970.18%108,015
Jun 4, 202624.8425.0624.7224.9224.92-0.24%65,734
Jun 3, 202625.1425.1824.8224.9824.98-1.69%41,103
Jun 2, 202625.1225.4124.9625.4125.411.29%118,015
Jun 1, 202625.2325.2624.9025.0925.09-1.52%55,490
May 29, 202625.5625.6025.2225.4825.48-0.25%12,376
May 28, 202625.5325.6425.4025.5425.540.13%44,741
May 27, 202625.4925.6825.4225.5125.51-0.73%362,929
May 26, 202625.7025.8825.4825.6925.69-0.38%830,593
May 25, 202625.9225.9225.7025.7925.790.04%26,824
May 22, 202626.0326.1425.7025.7825.78-1.98%52,005
May 21, 202626.2926.3226.0226.3026.301.02%230,733
May 20, 202626.4726.5425.9226.0426.03-1.97%45,703
May 19, 202626.5526.7426.4826.5626.56-0.38%106,331
May 18, 202625.9826.8025.7226.6626.662.44%94,201
May 15, 202625.2226.3825.1826.0326.033.56%176,878
May 14, 202625.0425.3624.9825.1325.13-0.02%54,693
May 13, 202627.1927.3226.9227.2225.14-0.07%186,228
May 12, 202627.4927.6027.1027.2425.15-0.87%90,501