freenet AG (LON:0MV2)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 23.70
+0.26 (1.11%)
At close: Nov 10, 2026
LON:0MV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 23.48 | 23.72 | 23.36 | 23.70 | 23.70 | 1.11% | 8,999 |
| Nov 9, 2026 | 23.23 | 23.50 | 23.18 | 23.44 | 23.44 | 0.60% | 15,282 |
| Nov 6, 2026 | 23.15 | 23.70 | 23.12 | 23.30 | 23.30 | - | 8,130 |
| Nov 5, 2026 | 23.41 | 23.50 | 23.20 | 23.30 | 23.30 | - | 139,880 |
| Nov 4, 2026 | 22.67 | 23.32 | 22.70 | 23.30 | 23.30 | 2.73% | 73,928 |
| Nov 3, 2026 | 22.87 | 23.04 | 22.60 | 22.68 | 22.68 | -1.31% | 54,305 |
| Nov 2, 2026 | 22.77 | 22.98 | 22.68 | 22.98 | 22.98 | 0.61% | 32,977 |
| Oct 30, 2026 | 22.87 | 22.92 | 22.74 | 22.84 | 22.84 | 0.88% | 27,431 |
| Oct 29, 2026 | 22.44 | 22.76 | 22.40 | 22.64 | 22.64 | 1.12% | 40,261 |
| Oct 28, 2026 | 22.52 | 22.62 | 22.38 | 22.39 | 22.39 | -0.67% | 9,211 |
| Oct 27, 2026 | 22.65 | 22.68 | 22.34 | 22.54 | 22.54 | -0.62% | 25,987 |
| Oct 26, 2026 | 23.05 | 23.14 | 22.68 | 22.68 | 22.68 | -1.22% | 19,507 |
| Oct 23, 2026 | 23.12 | 23.16 | 22.90 | 22.96 | 22.96 | -0.69% | 5,866 |
| Oct 22, 2026 | 22.86 | 23.20 | 22.90 | 23.12 | 23.12 | 0.70% | 4,889 |
| Oct 21, 2026 | 22.72 | 22.96 | 22.66 | 22.96 | 22.96 | 1.06% | 12,294 |
| Oct 20, 2026 | 22.75 | 22.82 | 22.62 | 22.72 | 22.72 | 0.09% | 3,391 |
| Oct 19, 2026 | 22.69 | 22.82 | 22.60 | 22.70 | 22.70 | -0.39% | 20,218 |
| Oct 16, 2026 | 22.46 | 22.86 | 22.40 | 22.79 | 22.79 | 0.66% | 17,331 |
| Oct 15, 2026 | 22.68 | 22.90 | 22.58 | 22.64 | 22.64 | 1.52% | 112,032 |
| Oct 14, 2026 | 22.25 | 22.60 | 22.20 | 22.30 | 22.30 | 1.09% | 18,452 |
| Oct 13, 2026 | 21.93 | 22.14 | 21.94 | 22.06 | 22.06 | 0.91% | 21,048 |
| Oct 12, 2026 | 22.13 | 22.16 | 21.68 | 21.86 | 21.86 | -0.36% | 37,770 |
| Oct 9, 2026 | 22.39 | 22.38 | 21.94 | 21.94 | 21.94 | -2.23% | 40,297 |
| Oct 8, 2026 | 22.91 | 23.06 | 22.38 | 22.44 | 22.44 | -2.09% | 9,664 |
| Oct 7, 2026 | 22.55 | 23.00 | 22.52 | 22.92 | 22.92 | 1.69% | 17,661 |
| Oct 6, 2026 | 23.17 | 23.24 | 22.52 | 22.54 | 22.54 | -1.66% | 43,144 |
| Oct 5, 2026 | 22.91 | 23.16 | 22.86 | 22.92 | 22.92 | 0.44% | 16,228 |
| Oct 2, 2026 | 22.66 | 22.90 | 22.52 | 22.82 | 22.82 | 0.35% | 46,294 |
| Oct 1, 2026 | 22.56 | 22.84 | 22.18 | 22.74 | 22.74 | 0.09% | 30,279 |
| Sep 30, 2026 | 23.03 | 23.08 | 22.68 | 22.72 | 22.72 | -1.31% | 34,105 |
| Sep 29, 2026 | 23.17 | 23.24 | 22.90 | 23.02 | 23.02 | -1.52% | 115,083 |
| Sep 28, 2026 | 23.98 | 24.02 | 23.28 | 23.38 | 23.38 | -1.78% | 62,328 |
| Sep 25, 2026 | 23.70 | 23.88 | 23.64 | 23.80 | 23.80 | 0.76% | 155,068 |
| Sep 24, 2026 | 23.64 | 23.76 | 23.50 | 23.62 | 23.62 | - | 229,593 |
| Sep 23, 2026 | 24.07 | 24.12 | 23.62 | 23.62 | 23.62 | -1.99% | 72,112 |
| Sep 22, 2026 | 24.40 | 24.60 | 24.02 | 24.10 | 24.10 | -1.31% | 366,840 |
| Sep 21, 2026 | 24.06 | 24.50 | 24.00 | 24.42 | 24.42 | 0.43% | 39,191 |
| Sep 18, 2026 | 24.68 | 24.92 | 23.92 | 24.32 | 24.31 | -3.28% | 336,406 |
| Sep 17, 2026 | 25.12 | 25.28 | 24.94 | 25.14 | 25.14 | 1.38% | 4,765 |
| Sep 16, 2026 | 25.15 | 25.20 | 24.72 | 24.80 | 24.80 | -1.75% | 20,121 |
| Sep 15, 2026 | 25.03 | 25.30 | 25.00 | 25.24 | 25.24 | 0.67% | 25,774 |
| Sep 14, 2026 | 25.21 | 25.38 | 25.00 | 25.07 | 25.07 | 0.28% | 24,030 |
| Sep 11, 2026 | 24.92 | 25.34 | 24.90 | 25.00 | 25.00 | 0.34% | 19,330 |
| Sep 10, 2026 | 24.54 | 25.01 | 24.50 | 24.92 | 24.92 | 1.49% | 16,904 |
| Sep 9, 2026 | 24.55 | 24.76 | 24.44 | 24.55 | 24.55 | -0.20% | 7,894 |
| Sep 8, 2026 | 24.35 | 24.68 | 24.30 | 24.60 | 24.60 | 1.22% | 40,078 |
| Sep 7, 2026 | 24.22 | 24.41 | 24.18 | 24.30 | 24.30 | -0.72% | 14,449 |
| Sep 4, 2026 | 24.54 | 24.56 | 24.34 | 24.48 | 24.48 | -0.32% | 9,737 |
| Sep 3, 2026 | 24.23 | 24.70 | 24.18 | 24.56 | 24.56 | 1.46% | 26,448 |
| Sep 2, 2026 | 24.34 | 24.54 | 24.16 | 24.21 | 24.21 | -1.00% | 60,729 |