freenet AG (VIE:FNTN)
Austria flag Austria · Delayed Price · Currency is EUR
27.68
+0.28 (1.02%)
At close: Oct 21, 2025

freenet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202527.5027.5027.1827.4027.40-0.36%276
Oct 22, 202527.7027.7027.3227.5027.50-0.65%-
Oct 21, 202527.3827.6827.3827.6827.681.02%-
Oct 20, 202527.0227.4027.0227.4027.401.86%-
Oct 17, 202526.7826.9626.7826.9026.900.52%-
Oct 16, 202526.9426.9426.7626.7626.76-0.37%-
Oct 15, 202527.1627.1626.7226.8626.860.22%-
Oct 14, 202526.9026.9026.7826.8026.80-0.45%-
Oct 13, 202527.0427.1026.8626.9226.92-1.17%-
Oct 10, 202527.1427.2627.1427.2427.240.67%-
Oct 9, 202527.4027.4026.9427.0627.061.20%-
Oct 8, 202526.6626.7426.6626.7426.740.53%-
Oct 7, 202526.8626.8626.6026.6026.60-0.82%-
Oct 6, 202526.7026.8626.7026.8226.820.90%-
Oct 3, 202527.0027.0026.5226.5826.58-1.63%-
Oct 2, 202527.0827.3427.0227.0227.020.07%-
Oct 1, 202527.1427.1626.8827.0027.00-0.30%-
Sep 30, 202527.2227.2427.0827.0827.08-0.59%-
Sep 29, 202527.3827.3827.1827.2427.240.22%-
Sep 26, 202527.0427.1827.0027.1827.180.44%-
Sep 25, 202526.8827.0626.8827.0627.060.07%-
Sep 24, 202527.2627.2627.0427.0427.04-0.15%-
Sep 23, 202527.1627.2627.0827.0827.08-0.95%600
Sep 22, 202527.4627.4627.3427.3427.34-0.58%-
Sep 19, 202527.6227.6227.5027.5027.500.15%-
Sep 18, 202527.6227.6227.4227.4627.46-0.07%-
Sep 17, 202527.7227.7227.4027.4827.48-1.08%-
Sep 16, 202527.9827.9827.7027.7827.78-1.00%400
Sep 15, 202527.8828.0827.8828.0628.060.57%-
Sep 12, 202527.7627.9427.7627.9027.900.58%-
Sep 11, 202527.7227.8427.7227.7427.74-0.79%100
Sep 10, 202528.1628.1627.9627.9627.96-0.57%-
Sep 9, 202528.1428.1428.1228.1228.120.64%-
Sep 8, 202528.3228.3227.9427.9427.94-0.99%-
Sep 5, 202528.4228.4228.1428.2228.22-1.05%-
Sep 4, 202528.0828.5228.0828.5228.520.85%-
Sep 3, 202528.3028.4028.2828.2828.280.21%125
Sep 2, 202528.6628.6628.2228.2228.22-1.05%-
Sep 1, 202528.6228.6828.5228.5228.520.21%-
Aug 29, 202528.5428.5428.3228.4628.460.14%-
Aug 28, 202528.7628.7628.4228.4228.42-0.21%-
Aug 27, 202528.5028.5028.4228.4828.48-0.14%-
Aug 26, 202528.3428.5228.3428.5228.520.21%-
Aug 25, 202528.4828.5228.4028.4628.46-0.21%-
Aug 22, 202528.5628.6028.5028.5228.520.07%530
Aug 21, 202528.3428.5028.1828.5028.500.71%-
Aug 20, 202528.2228.3028.2028.3028.30-0.21%-
Aug 19, 202528.1828.4428.1828.3628.360.50%100
Aug 18, 202528.3428.3428.2228.2228.22-0.07%-
Aug 15, 202528.4428.4428.2428.2428.240.79%-