freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	28.56	28.60	28.50	28.52	-	0.07%	530
Aug 21, 2025	28.34	28.50	28.18	28.50	-	0.71%	-
Aug 20, 2025	28.22	28.30	28.20	28.30	-	-0.21%	-
Aug 19, 2025	28.18	28.44	28.18	28.36	-	0.50%	100
Aug 18, 2025	28.34	28.34	28.22	28.22	-	-0.07%	-
Aug 15, 2025	28.44	28.44	28.24	28.24	-	0.79%	-
Aug 14, 2025	28.14	28.14	28.00	28.02	-	-0.71%	-
Aug 13, 2025	27.98	28.22	27.98	28.22	-	0.50%	-
Aug 12, 2025	28.26	28.26	28.08	28.08	-	0.79%	-
Aug 11, 2025	28.16	28.16	27.84	27.86	-	1.31%	271
Aug 8, 2025	27.44	27.56	27.44	27.50	-	2.15%	-
Aug 7, 2025	27.12	27.12	26.92	26.92	-	-6.59%	271
Aug 6, 2025	28.68	28.82	28.58	28.82	-	0.77%	-
Aug 5, 2025	28.54	28.68	28.54	28.60	-	0.42%	-
Aug 4, 2025	28.56	28.56	28.44	28.48	-	0.42%	-
Aug 1, 2025	28.24	28.48	28.24	28.36	-	-0.14%	274
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	-	-	-