freenet AG (FRTAY)
OTCMKTS · Delayed Price · Currency is USD
14.75
-1.90 (-11.41%)
Sep 4, 2025, 9:44 AM EDT
freenet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - | 1 |
| Sep 3, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - | - |
| Sep 2, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - | - |
| Aug 29, 2025 | 16.65 | 16.68 | 16.65 | 16.68 | 16.68 | 11.20% | 1,705 |
| Aug 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 18 |
| Aug 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 20 |
| Aug 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 30 |
| Aug 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -16.81% | 285 |
| Aug 13, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Aug 12, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Aug 11, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Aug 8, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Aug 7, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Aug 6, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Aug 5, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Aug 4, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Aug 1, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 31, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 30, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 29, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 28, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 25, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 24, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 23, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 22, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 21, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 18, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 17, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 16, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 15, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 14, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 11, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 10, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 9, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 8, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 7, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 3, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 2, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 1, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jun 30, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jun 27, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jun 26, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jun 25, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |