freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	27.00	27.00	26.52	26.58	26.58	-1.63%	-
Oct 2, 2025	27.08	27.34	27.02	27.02	27.02	0.07%	-
Oct 1, 2025	27.14	27.16	26.88	27.00	27.00	-0.30%	-
Sep 30, 2025	27.22	27.24	27.08	27.08	27.08	-0.59%	-
Sep 29, 2025	27.38	27.38	27.18	27.24	27.24	0.22%	-
Sep 26, 2025	27.04	27.18	27.00	27.18	27.18	0.44%	-
Sep 25, 2025	26.88	27.06	26.88	27.06	27.06	0.07%	-
Sep 24, 2025	27.26	27.26	27.04	27.04	27.04	-0.15%	-
Sep 23, 2025	27.16	27.26	27.08	27.08	27.08	-0.95%	600
Sep 22, 2025	27.46	27.46	27.34	27.34	27.34	-0.58%	-
Sep 19, 2025	27.62	27.62	27.50	27.50	27.50	0.15%	-
Sep 18, 2025	27.62	27.62	27.42	27.46	27.46	-0.07%	-
Sep 17, 2025	27.72	27.72	27.40	27.48	27.48	-1.08%	-
Sep 16, 2025	27.98	27.98	27.70	27.78	27.78	-1.00%	400
Sep 15, 2025	27.88	28.08	27.88	28.06	28.06	0.57%	-
Sep 12, 2025	27.76	27.94	27.76	27.90	27.90	0.58%	-
Sep 11, 2025	27.72	27.84	27.72	27.74	27.74	-0.79%	100
Sep 10, 2025	28.16	28.16	27.96	27.96	27.96	-0.57%	-
Sep 9, 2025	28.14	28.14	28.12	28.12	28.12	0.64%	-
Sep 8, 2025	28.32	28.32	27.94	27.94	27.94	-0.99%	-
Sep 5, 2025	28.42	28.42	28.14	28.22	28.22	-1.05%	-
Sep 4, 2025	28.08	28.52	28.08	28.52	28.52	0.85%	-
Sep 3, 2025	28.30	28.40	28.28	28.28	28.28	0.21%	125
Sep 2, 2025	28.66	28.66	28.22	28.22	28.22	-1.05%	-
Sep 1, 2025	28.62	28.68	28.52	28.52	28.52	0.21%	-
Aug 29, 2025	28.54	28.54	28.32	28.46	28.46	0.14%	-
Aug 28, 2025	28.76	28.76	28.42	28.42	28.42	-0.21%	-
Aug 27, 2025	28.50	28.50	28.42	28.48	28.48	-0.14%	-
Aug 26, 2025	28.34	28.52	28.34	28.52	28.52	0.21%	-
Aug 25, 2025	28.48	28.52	28.40	28.46	28.46	-0.21%	-
Aug 22, 2025	28.56	28.60	28.50	28.52	28.52	0.07%	530
Aug 21, 2025	28.34	28.50	28.18	28.50	28.50	0.71%	-
Aug 20, 2025	28.22	28.30	28.20	28.30	28.30	-0.21%	-
Aug 19, 2025	28.18	28.44	28.18	28.36	28.36	0.50%	100
Aug 18, 2025	28.34	28.34	28.22	28.22	28.22	-0.07%	-
Aug 15, 2025	28.44	28.44	28.24	28.24	28.24	0.79%	-
Aug 14, 2025	28.14	28.14	28.00	28.02	28.02	-0.71%	-
Aug 13, 2025	27.98	28.22	27.98	28.22	28.22	0.50%	-
Aug 12, 2025	28.26	28.26	28.08	28.08	28.08	0.79%	-
Aug 11, 2025	28.16	28.16	27.84	27.86	27.86	1.31%	271
Aug 8, 2025	27.44	27.56	27.44	27.50	27.50	2.15%	-
Aug 7, 2025	27.12	27.12	26.92	26.92	26.92	-6.59%	271
Aug 6, 2025	28.68	28.82	28.58	28.82	28.82	0.77%	-
Aug 5, 2025	28.54	28.68	28.54	28.60	28.60	0.42%	-
Aug 4, 2025	28.56	28.56	28.44	28.48	28.48	0.42%	-
Aug 1, 2025	28.24	28.48	28.24	28.36	28.36	-0.14%	274
Jul 31, 2025	28.16	28.40	28.16	28.40	28.40	0.57%	-
Jul 30, 2025	28.18	28.30	28.18	28.24	28.24	0.14%	-
Jul 29, 2025	28.04	28.20	28.04	28.20	28.20	0.79%	120
Jul 28, 2025	28.26	28.26	27.90	27.98	27.98	-0.43%	210