freenet AG (VIE:FNTN)
Austria · Delayed Price · Currency is EUR 27.90
+0.16 (0.58%)
At close: Sep 12, 2025
freenet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.76 | 27.94 | 27.76 | 27.90 | - | 0.58% | - |
| Sep 11, 2025 | 27.72 | 27.84 | 27.72 | 27.74 | - | -0.79% | 100 |
| Sep 10, 2025 | 28.16 | 28.16 | 27.96 | 27.96 | - | -0.57% | - |
| Sep 9, 2025 | 28.14 | 28.14 | 28.12 | 28.12 | - | 0.64% | - |
| Sep 8, 2025 | 28.32 | 28.32 | 27.94 | 27.94 | - | -0.99% | - |
| Sep 5, 2025 | 28.42 | 28.42 | 28.14 | 28.22 | - | -1.05% | - |
| Sep 4, 2025 | 28.08 | 28.52 | 28.08 | 28.52 | - | 0.85% | - |
| Sep 3, 2025 | 28.30 | 28.40 | 28.28 | 28.28 | - | 0.21% | 125 |
| Sep 2, 2025 | 28.66 | 28.66 | 28.22 | 28.22 | - | -1.05% | - |
| Sep 1, 2025 | 28.62 | 28.68 | 28.52 | 28.52 | - | 0.21% | - |
| Aug 29, 2025 | 28.54 | 28.54 | 28.32 | 28.46 | - | 0.14% | - |
| Aug 28, 2025 | 28.76 | 28.76 | 28.42 | 28.42 | - | -0.21% | - |
| Aug 27, 2025 | 28.50 | 28.50 | 28.42 | 28.48 | - | -0.14% | - |
| Aug 26, 2025 | 28.34 | 28.52 | 28.34 | 28.52 | - | 0.21% | - |
| Aug 25, 2025 | 28.48 | 28.52 | 28.40 | 28.46 | - | -0.21% | - |
| 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% | - |