freenet AG (VIE:FNTN)
Austria · Delayed Price · Currency is EUR 28.16
+0.06 (0.21%)
Last updated: Jul 28, 2025
freenet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 28.16 | 28.40 | 28.16 | 28.40 | - | 0.57% | - |
| Jul 30, 2025 | 28.18 | 28.30 | 28.18 | 28.24 | - | 0.14% | - |
| Jul 29, 2025 | 28.04 | 28.20 | 28.04 | 28.20 | - | 0.79% | 120 |
| Jul 28, 2025 | 28.26 | 28.26 | 27.90 | 27.98 | - | -0.43% | 210 |
| Jul 25, 2025 | 28.14 | 28.24 | 28.10 | 28.10 | - | 0.21% | - |
| Jul 24, 2025 | 27.80 | 28.06 | 27.80 | 28.04 | - | 1.59% | - |
| Jul 23, 2025 | 27.94 | 27.94 | 27.60 | 27.60 | - | -0.65% | - |
| Jul 22, 2025 | 27.74 | 27.78 | 27.62 | 27.78 | - | 0.43% | - |
| Jul 21, 2025 | 27.84 | 27.84 | 27.62 | 27.66 | - | 0.36% | - |
| Jul 18, 2025 | 27.64 | 27.64 | 27.56 | 27.56 | - | 0.15% | - |
| Jul 17, 2025 | 27.64 | 27.64 | 27.30 | 27.52 | - | 0.07% | - |
| Jul 16, 2025 | 27.36 | 27.50 | 27.36 | 27.50 | - | 0.66% | - |
| Jul 15, 2025 | 27.60 | 27.60 | 27.32 | 27.32 | - | -0.80% | - |
| Jul 14, 2025 | 27.24 | 27.54 | 27.24 | 27.54 | - | 0.36% | - |
| Jul 11, 2025 | 27.52 | 27.52 | 27.34 | 27.44 | - | -0.51% | - |
| Jul 10, 2025 | 27.88 | 27.88 | 27.56 | 27.58 | - | -0.93% | - |
| Jul 9, 2025 | 27.66 | 27.90 | 27.66 | 27.84 | - | 0.87% | - |
| Jul 8, 2025 | 27.70 | 27.76 | 27.54 | 27.60 | - | 0.15% | - |
| Jul 7, 2025 | 27.52 | 27.66 | 27.52 | 27.56 | - | 0.22% | - |
| Jul 4, 2025 | 27.54 | 27.54 | 27.44 | 27.50 | - | -0.15% | - |
| Jul 3, 2025 | 27.60 | 27.60 | 27.50 | 27.54 | - | 0.44% | - |
| Jul 2, 2025 | 27.72 | 27.72 | 27.42 | 27.42 | - | -0.29% | - |
| Jul 1, 2025 | 27.72 | 27.72 | 27.50 | 27.50 | - | -0.58% | - |
| Jun 30, 2025 | 27.92 | 27.92 | 27.58 | 27.66 | - | -0.07% | 350 |
| Jun 27, 2025 | 27.32 | 27.68 | 27.32 | 27.68 | - | 1.54% | - |
| Jun 26, 2025 | 27.36 | 27.36 | 27.26 | 27.26 | - | 0.07% | - |
| Jun 25, 2025 | 27.44 | 27.44 | 27.24 | 27.24 | - | -1.02% | - |
| Jun 24, 2025 | 27.34 | 27.60 | 27.34 | 27.52 | - | 1.10% | - |
| Jun 23, 2025 | 27.18 | 27.22 | 27.16 | 27.22 | - | -0.07% | - |
| Jun 20, 2025 | 27.04 | 27.24 | 27.04 | 27.24 | - | 0.67% | - |
| Jun 19, 2025 | 27.06 | 27.12 | 27.06 | 27.06 | - | -0.15% | - |
| Jun 18, 2025 | 27.10 | 27.10 | 26.96 | 27.10 | - | -0.73% | - |
| Jun 17, 2025 | 27.24 | 27.30 | 27.18 | 27.30 | - | 0.44% | - |
| Jun 16, 2025 | 27.42 | 27.44 | 27.18 | 27.18 | - | - | - |
| Jun 13, 2025 | 27.56 | 27.56 | 27.16 | 27.18 | - | -2.37% | - |
| Jun 12, 2025 | 27.98 | 28.00 | 27.84 | 27.84 | - | -0.43% | - |
| Jun 11, 2025 | 28.28 | 28.28 | 27.96 | 27.96 | - | -1.41% | - |
| Jun 10, 2025 | 28.66 | 28.66 | 28.36 | 28.36 | - | -0.49% | - |
| Jun 9, 2025 | 28.62 | 28.62 | 28.48 | 28.50 | - | -1.32% | - |
| Jun 6, 2025 | 28.78 | 28.88 | 28.76 | 28.88 | - | 0.14% | - |
| Jun 5, 2025 | 28.68 | 28.90 | 28.68 | 28.84 | - | 0.14% | - |
| Jun 4, 2025 | 28.36 | 28.80 | 28.36 | 28.80 | - | 2.20% | - |
| Jun 3, 2025 | 27.76 | 28.34 | 27.76 | 28.18 | - | 0.50% | - |
| Jun 2, 2025 | 28.74 | 28.76 | 28.04 | 28.04 | - | -3.77% | - |
| May 30, 2025 | 29.28 | 29.28 | 29.08 | 29.14 | - | 0.48% | - |
| May 29, 2025 | 28.94 | 29.26 | 28.94 | 29.00 | - | -0.75% | - |
| May 28, 2025 | 29.68 | 29.68 | 29.00 | 29.22 | - | 0.55% | - |
| May 27, 2025 | 29.14 | 29.14 | 29.02 | 29.06 | - | -0.89% | - |
| May 26, 2025 | 29.46 | 29.46 | 28.50 | 29.32 | - | -0.74% | 411 |
| May 23, 2025 | 29.68 | 29.88 | 28.76 | 29.54 | - | -0.67% | 1,250 |