freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 19, 2025	27.38	27.38	27.28	27.30	27.30	-0.07%	-
Nov 18, 2025	27.74	27.74	27.32	27.32	27.32	-2.01%	-
Nov 17, 2025	28.08	28.08	27.88	27.88	27.88	-0.07%	-
Nov 14, 2025	27.76	27.92	27.76	27.90	27.90	-0.50%	-
Nov 13, 2025	28.04	28.20	27.92	28.04	28.04	0.36%	-
Nov 12, 2025	27.76	27.94	27.76	27.94	27.94	1.16%	300
Nov 11, 2025	27.96	27.96	27.62	27.62	27.62	-1.36%	-
Nov 10, 2025	27.48	28.00	27.48	28.00	28.00	1.16%	-
Nov 7, 2025	27.52	27.84	27.32	27.68	27.68	1.99%	300
Nov 6, 2025	26.60	27.14	26.60	27.14	27.14	3.04%	-
Nov 5, 2025	26.62	26.62	26.34	26.34	26.34	-0.68%	-
Nov 4, 2025	26.22	26.52	26.20	26.52	26.52	-0.15%	292
Nov 3, 2025	27.06	27.06	26.56	26.56	26.56	-0.97%	-
Oct 31, 2025	26.98	26.98	26.72	26.82	26.82	-0.52%	-
Oct 30, 2025	26.98	27.02	26.90	26.96	26.96	-0.22%	-
Oct 29, 2025	27.28	27.34	27.02	27.02	27.02	-1.39%	-
Oct 28, 2025	27.38	27.40	27.02	27.40	27.40	0.22%	-
Oct 27, 2025	27.48	27.48	27.28	27.34	27.34	0.29%	-
Oct 24, 2025	27.46	27.46	27.06	27.26	27.26	-0.51%	-
Oct 23, 2025	27.50	27.50	27.18	27.40	27.40	-0.36%	276
Oct 22, 2025	27.70	27.70	27.32	27.50	27.50	-0.65%	-
Oct 21, 2025	27.38	27.68	27.38	27.68	27.68	1.02%	-
Oct 20, 2025	27.02	27.40	27.02	27.40	27.40	1.86%	-
Oct 17, 2025	26.78	26.96	26.78	26.90	26.90	0.52%	-
Oct 16, 2025	26.94	26.94	26.76	26.76	26.76	-0.37%	-
Oct 15, 2025	27.16	27.16	26.72	26.86	26.86	0.22%	-