freenet AG (SWX:FNTN)
Switzerland · Delayed Price · Currency is CHF 22.02
-0.32 (-1.43%)
At close: Jul 27, 2026
SWX:FNTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.36% | - |
| Sep 30, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.43% | - |
| Sep 29, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.85% | - |
| Sep 28, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | - |
| Sep 25, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | - |
| Sep 24, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | - |
| Sep 23, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -2.32% | - |
| Sep 22, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Sep 21, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Sep 18, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Sep 17, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Sep 16, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Sep 15, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Sep 14, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Sep 11, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 3.65% | - |
| Sep 10, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Sep 9, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Sep 8, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Sep 7, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Sep 4, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Sep 3, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Sep 2, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Sep 1, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 31, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 28, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 27, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 26, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 25, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 24, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 21, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 20, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 19, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 18, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 17, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 14, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 13, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 12, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 11, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 10, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.49% | - |
| Aug 7, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - | - |
| Aug 6, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - | - |
| Aug 5, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.78% | - |
| Aug 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.09% | - |
| Jul 28, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.14% | - |
| Jul 27, 2026 | 22.82 | 22.82 | 22.72 | 22.72 | 22.72 | 3.46% | 1,500 |
| Jul 24, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - | - |