freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	35.41	35.41	35.41	35.41	35.41	15.04%	500
Nov 19, 2025	30.78	30.78	30.78	30.78	30.78	-9.18%	200
Jun 6, 2025	33.89	33.89	33.89	33.89	33.89	-14.69%	100
May 5, 2025	39.73	39.73	39.73	39.73	37.53	-0.68%	150
Mar 14, 2025	40.00	40.00	40.00	40.00	37.78	48.86%	100
Aug 20, 2024	26.87	26.87	26.87	26.87	25.38	-0.99%	130
Mar 1, 2024	27.14	27.14	27.14	27.14	25.64	4.36%	100
Nov 8, 2023	26.01	26.01	26.01	26.01	24.57	4.02%	1,750
Mar 23, 2023	25.00	25.00	25.00	25.00	23.61	0.64%	250
Feb 7, 2023	24.84	24.84	24.84	24.84	23.46	7.12%	250
Jan 5, 2023	23.19	23.19	23.19	23.19	21.91	2.16%	100
Sep 8, 2022	22.70	22.70	22.70	22.70	21.44	12.17%	100
Sep 6, 2022	20.24	20.24	20.24	20.24	19.12	-4.81%	4,000
Sep 2, 2022	21.26	21.26	21.26	21.26	20.08	-18.23%	5,000
Mar 18, 2022	26.00	26.00	26.00	26.00	24.56	-6.47%	1,000
Mar 17, 2022	27.80	27.80	27.80	27.80	26.26	13.01%	200
Nov 4, 2021	25.70	25.70	24.60	24.60	23.24	-7.59%	1,050
Oct 26, 2021	26.62	26.62	26.62	26.62	25.15	9.83%	100
Aug 16, 2021	24.24	24.24	24.24	24.24	22.89	4.47%	100
Jul 12, 2021	23.20	23.20	23.20	23.20	21.91	-2.52%	619
Apr 1, 2021	23.80	23.80	23.80	23.80	22.48	3.48%	542
Feb 17, 2021	23.00	23.00	23.00	23.00	21.73	11.11%	100
Dec 15, 2020	20.78	20.78	20.70	20.70	19.55	5.61%	600
Oct 22, 2020	19.60	19.60	19.60	19.60	18.51	11.55%	1,000
Jul 31, 2020	17.57	17.57	17.57	17.57	16.60	-5.02%	1,121
Apr 23, 2020	18.50	18.50	18.50	18.50	17.48	3.93%	1,121
Mar 26, 2020	17.80	17.80	17.80	17.80	16.81	-21.76%	3,050
Dec 31, 2019	22.75	22.75	22.75	22.75	21.49	17.88%	100
Aug 26, 2019	19.30	19.30	19.30	19.30	18.23	1.37%	3,900
Aug 15, 2019	19.04	19.04	19.04	19.04	17.99	-15.94%	1,000
May 13, 2019	22.65	22.65	22.65	22.65	21.40	-4.47%	850
May 10, 2019	23.71	23.71	23.71	23.71	22.40	27.47%	100
Dec 21, 2018	18.60	18.60	18.60	18.60	17.57	-5.10%	1,112
Dec 17, 2018	19.75	19.75	19.60	19.60	18.51	2.08%	490
Dec 11, 2018	19.20	19.20	19.20	19.20	18.14	-6.80%	3,820
Dec 3, 2018	20.60	20.60	20.60	20.60	19.46	-13.45%	2,000
Oct 4, 2018	23.80	23.80	23.80	23.80	22.48	-1.86%	1,000
Oct 2, 2018	24.25	24.25	24.25	24.25	22.91	-0.42%	1,000
Sep 24, 2018	24.35	24.35	24.35	24.35	23.00	-13.49%	500
Aug 3, 2018	28.15	28.15	28.15	28.15	26.59	-7.40%	191
May 7, 2018	30.40	30.40	30.40	30.40	28.72	-11.88%	200
Nov 9, 2017	34.50	34.50	34.50	34.50	32.59	-	590
Jun 2, 2017	34.50	34.50	34.50	34.50	32.59	-4.17%	141
May 25, 2017	36.00	36.00	36.00	36.00	34.01	11.46%	607
May 5, 2017	32.30	32.30	32.30	32.30	30.51	1.25%	445
May 4, 2017	31.90	31.90	31.90	31.90	30.13	3.40%	214
Apr 21, 2017	30.85	30.85	30.85	30.85	29.14	-0.80%	1,264
Apr 20, 2017	31.10	31.10	31.10	31.10	29.38	0.45%	750
Apr 12, 2017	31.20	31.20	30.96	30.96	29.24	-3.25%	420