freenet AG (FRTAY)
OTCMKTS
· Delayed Price · Currency is USD
19.20
0.00 (0.00%)
May 27, 2025, 4:00 PM EDT
freenet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| May 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| May 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| May 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| May 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| May 20, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| May 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -5.42% | 100 |
| May 16, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| May 15, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| May 14, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.89 | - | - |
| May 13, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.89 | - | - |
| May 12, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.89 | - | - |
| May 9, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.89 | -3.33% | 100 |
| May 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.57 | - | - |
| May 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.57 | -3.23% | 200 |
| May 6, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.26 | - | 88 |
| May 5, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.26 | - | - |
| May 2, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.26 | - | - |
| May 1, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.26 | - | - |
| Apr 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.26 | - | - |
| Apr 29, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.26 | - | - |
| Apr 28, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.26 | - | - |
| Apr 25, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.26 | 8.55% | 100 |
| Apr 24, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.58 | - | - |
| Apr 23, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.58 | - | - |
| Apr 22, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.58 | 40.28% | 100 |
| Apr 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Apr 17, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Apr 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Apr 15, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Apr 14, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Apr 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Apr 10, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Apr 9, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Apr 8, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Apr 7, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Apr 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Apr 3, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | 1 |
| Apr 2, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Apr 1, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Mar 31, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Mar 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Mar 27, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Mar 26, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Mar 25, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Mar 24, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Mar 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Mar 20, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Mar 19, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |
| Mar 18, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.96 | - | - |