freenet AG (FRTAF)
OTCMKTS · Delayed Price · Currency is USD
27.00
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
FRTAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 25.43 | 27.00 | 25.43 | 27.00 | 27.00 | - | 100 |
| Jun 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 100 |
| Jun 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 801 |
| Jun 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 6.05% | 100 |
| Mar 30, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 27.35 | -7.08% | 300 |
| Mar 9, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 29.43 | -7.88% | 150 |
| Mar 2, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 31.95 | -1.78% | 500 |
| Jan 14, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 32.53 | 15.04% | 500 |
| Nov 19, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 28.27 | -9.18% | 200 |
| Jun 6, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 31.13 | -9.69% | 100 |
| May 5, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 34.47 | -0.68% | 150 |
| Mar 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 34.71 | 48.86% | 100 |
| Aug 20, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 23.31 | -0.99% | 130 |
| Mar 1, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 23.55 | 4.36% | 100 |
| Nov 8, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 22.57 | 4.02% | 1,750 |
| Mar 23, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 21.69 | 0.64% | 250 |
| Feb 7, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 21.55 | 7.12% | 250 |
| Jan 5, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 20.12 | 2.16% | 100 |
| Sep 8, 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 19.70 | 12.17% | 100 |
| Sep 6, 2022 | 20.24 | 20.24 | 20.24 | 20.24 | 17.56 | -4.81% | 4,000 |
| Sep 2, 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 18.45 | -18.23% | 5,000 |
| Mar 18, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 22.56 | -6.47% | 1,000 |
| Mar 17, 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 24.12 | 13.01% | 200 |
| Nov 4, 2021 | 25.70 | 25.70 | 24.60 | 24.60 | 21.35 | -7.59% | 1,050 |
| Oct 26, 2021 | 26.62 | 26.62 | 26.62 | 26.62 | 23.10 | 9.83% | 100 |
| Aug 16, 2021 | 24.24 | 24.24 | 24.24 | 24.24 | 21.03 | 4.47% | 100 |
| Jul 12, 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 20.13 | -2.52% | 619 |
| Apr 1, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 20.65 | 3.48% | 542 |
| Feb 17, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 19.96 | 11.11% | 100 |
| Dec 15, 2020 | 20.78 | 20.78 | 20.70 | 20.70 | 17.96 | 5.61% | 600 |
| Oct 22, 2020 | 19.60 | 19.60 | 19.60 | 19.60 | 17.01 | 11.55% | 1,000 |
| Jul 31, 2020 | 17.57 | 17.57 | 17.57 | 17.57 | 15.25 | -5.02% | 1,121 |
| Apr 23, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 16.05 | 3.93% | 1,121 |
| Mar 26, 2020 | 17.80 | 17.80 | 17.80 | 17.80 | 15.44 | -21.76% | 3,050 |
| Dec 31, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 19.74 | 17.88% | 100 |
| Aug 26, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 16.75 | 1.37% | 3,900 |
| Aug 15, 2019 | 19.04 | 19.04 | 19.04 | 19.04 | 16.52 | -15.94% | 1,000 |
| May 13, 2019 | 22.65 | 22.65 | 22.65 | 22.65 | 19.65 | -4.47% | 850 |
| May 10, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 20.57 | 27.47% | 100 |
| Dec 21, 2018 | 18.60 | 18.60 | 18.60 | 18.60 | 16.14 | -5.10% | 1,112 |
| Dec 17, 2018 | 19.75 | 19.75 | 19.60 | 19.60 | 17.01 | 2.08% | 490 |
| Dec 11, 2018 | 19.20 | 19.20 | 19.20 | 19.20 | 16.66 | -6.80% | 3,820 |
| Dec 3, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 17.87 | -13.45% | 2,000 |
| Oct 4, 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 20.65 | -1.86% | 1,000 |
| Oct 2, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 21.04 | -0.42% | 1,000 |
| Sep 24, 2018 | 24.35 | 24.35 | 24.35 | 24.35 | 21.13 | -13.49% | 500 |
| Aug 3, 2018 | 28.15 | 28.15 | 28.15 | 28.15 | 24.43 | -7.40% | 191 |
| May 7, 2018 | 30.40 | 30.40 | 30.40 | 30.40 | 26.38 | -11.88% | 200 |
| Nov 9, 2017 | 34.50 | 34.50 | 34.50 | 34.50 | 29.94 | - | 590 |