freenet AG (SWX:FNTN)
Switzerland · Delayed Price · Currency is CHF 22.16
+0.66 (3.07%)
At close: Nov 13, 2026
SWX:FNTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Nov 11, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.94% | - |
| Nov 10, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.11% | - |
| Nov 9, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |
| Nov 6, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |
| Nov 5, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |
| Nov 4, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |
| Nov 3, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |
| Nov 2, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |
| Oct 30, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |
| Oct 29, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |
| Oct 28, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |
| Oct 27, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |
| Oct 26, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |
| Oct 23, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |
| Oct 22, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |
| Oct 21, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |
| Oct 20, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | - |
| Oct 19, 2026 | 21.18 | 21.18 | 20.86 | 20.86 | 20.86 | 0.68% | 486 |
| Oct 16, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - | - |
| Oct 15, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - | - |
| Oct 14, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - | - |
| Oct 13, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - | - |
| Oct 12, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.15% | - |
| Oct 9, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -2.33% | - |
| Oct 8, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.74% | - |
| Oct 7, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - | - |
| Oct 6, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.46% | - |
| Oct 5, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - | - |
| Oct 2, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - | - |
| 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 | - | - |