freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	31.02	32.04	31.02	31.76	31.76	2.65%	300
Feb 3, 2026	30.84	30.94	30.76	30.94	30.94	0.72%	-
Feb 2, 2026	30.60	30.78	30.60	30.72	30.72	1.19%	-
Jan 30, 2026	30.22	30.36	30.20	30.36	30.36	-0.46%	-
Jan 29, 2026	30.14	30.50	30.14	30.50	30.50	2.49%	-
Jan 28, 2026	29.86	29.86	29.66	29.76	29.76	-0.33%	-
Jan 27, 2026	29.80	29.94	29.80	29.86	29.86	-0.07%	-
Jan 26, 2026	29.76	29.88	29.76	29.88	29.88	0.74%	-
Jan 23, 2026	29.72	29.72	29.36	29.66	29.66	0.34%	-
Jan 22, 2026	29.12	30.44	29.12	29.56	29.56	3.00%	696
Jan 21, 2026	28.52	28.70	28.52	28.70	28.70	2.14%	-
Jan 20, 2026	28.42	28.42	28.10	28.10	28.10	-1.33%	-
Jan 19, 2026	28.26	28.58	28.26	28.48	28.48	0.49%	-
Jan 16, 2026	28.90	28.90	28.34	28.34	28.34	-1.94%	-
Jan 15, 2026	28.78	28.90	28.74	28.90	28.90	0.21%	-
Jan 14, 2026	28.60	28.84	28.52	28.84	28.84	0.77%	110
Jan 13, 2026	29.44	29.44	28.62	28.62	28.62	-3.11%	-
Jan 12, 2026	29.48	29.56	29.48	29.54	29.54	0.41%	100
Jan 9, 2026	29.60	29.60	29.40	29.42	29.42	-0.41%	-
Jan 8, 2026	29.66	29.66	29.52	29.54	29.54	0.14%	-
Jan 7, 2026	29.72	29.72	29.32	29.50	29.50	-0.47%	-
Jan 6, 2026	29.54	29.64	29.32	29.64	29.64	0.41%	-
Jan 5, 2026	29.64	29.64	29.24	29.52	29.52	-0.20%	-
Jan 2, 2026	29.66	29.66	29.56	29.58	29.58	0.34%	35
Dec 30, 2025	29.38	29.48	29.38	29.48	29.48	0.41%	-
Dec 29, 2025	29.18	29.36	29.16	29.36	29.36	0.20%	-
Dec 23, 2025	29.32	29.32	29.18	29.30	29.30	-0.07%	-
Dec 22, 2025	29.40	29.40	29.06	29.32	29.32	-0.27%	-
Dec 19, 2025	29.20	29.40	29.20	29.40	29.40	0.62%	-
Dec 18, 2025	29.02	29.26	29.02	29.22	29.22	0.83%	-
Dec 17, 2025	28.84	28.98	28.84	28.98	28.98	0.42%	-
Dec 16, 2025	28.80	28.86	28.74	28.86	28.86	0.35%	-
Dec 15, 2025	28.64	28.78	28.64	28.76	28.76	1.05%	-
Dec 12, 2025	28.34	28.52	28.34	28.46	28.46	0.14%	-
Dec 11, 2025	28.26	28.42	28.24	28.42	28.42	1.14%	-
Dec 10, 2025	27.88	28.10	27.82	28.10	28.10	-	-
Dec 9, 2025	28.06	28.22	28.06	28.10	28.10	-0.07%	-
Dec 8, 2025	27.96	28.18	27.96	28.12	28.12	0.36%	-
Dec 5, 2025	28.12	28.22	28.02	28.02	28.02	-0.07%	-
Dec 4, 2025	27.94	28.04	27.80	28.04	28.04	0.65%	-
Dec 3, 2025	28.06	28.06	27.86	27.86	27.86	-0.92%	11
Dec 2, 2025	28.30	28.30	28.04	28.12	28.12	-0.71%	-
Dec 1, 2025	28.54	28.54	28.32	28.32	28.32	-0.63%	-
Nov 28, 2025	28.32	28.50	28.18	28.50	28.50	0.78%	-
Nov 27, 2025	28.24	28.28	28.24	28.28	28.28	-0.21%	-
Nov 26, 2025	28.10	28.34	28.10	28.34	28.34	0.71%	-
Nov 25, 2025	27.58	28.14	27.58	28.14	28.14	2.10%	-
Nov 24, 2025	27.44	27.58	27.44	27.56	27.56	0.88%	-
Nov 21, 2025	26.74	27.32	26.74	27.32	27.32	0.66%	400
Nov 20, 2025	27.14	27.14	27.04	27.14	27.14	-0.59%	-