freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.60	27.60	27.32	27.42	27.42	-1.51%	100
Mar 5, 2026	27.86	28.06	27.84	27.84	27.84	0.72%	178
Mar 4, 2026	27.60	27.94	27.54	27.64	27.64	1.32%	256
Mar 3, 2026	27.36	27.44	27.28	27.28	27.28	-1.66%	-
Mar 2, 2026	27.42	27.82	27.42	27.74	27.74	-0.22%	-
Feb 27, 2026	27.48	27.84	27.48	27.80	27.80	5.30%	-
Feb 26, 2026	27.16	27.44	26.40	26.40	26.40	-13.73%	1,568
Feb 25, 2026	30.96	31.06	30.60	30.60	30.60	-1.99%	-
Feb 24, 2026	31.24	31.48	31.22	31.22	31.22	-0.13%	-
Feb 23, 2026	30.86	31.26	30.86	31.26	31.26	1.76%	-
Feb 20, 2026	31.36	31.36	30.72	30.72	30.72	-0.58%	-
Feb 19, 2026	31.40	31.40	30.38	30.90	30.90	-8.09%	-
Feb 18, 2026	33.82	33.86	33.62	33.62	33.62	-0.30%	-
Feb 17, 2026	33.44	33.76	33.44	33.72	33.72	0.96%	-
Feb 16, 2026	33.08	33.42	33.08	33.40	33.40	0.42%	-
Feb 13, 2026	33.68	33.68	33.14	33.26	33.26	0.30%	-
Feb 12, 2026	32.88	33.16	32.86	33.16	33.16	1.66%	-
Feb 11, 2026	32.34	32.62	32.34	32.62	32.62	0.99%	-
Feb 10, 2026	32.46	32.46	32.30	32.30	32.30	-0.31%	-
Feb 9, 2026	32.16	32.40	32.16	32.40	32.40	1.19%	-
Feb 6, 2026	31.88	32.02	31.88	32.02	32.02	1.01%	-
Feb 5, 2026	31.52	31.70	31.30	31.70	31.70	-0.19%	-
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%	-