freenet AG (VIE:FNTN)
Austria · Delayed Price · Currency is EUR 23.94
-0.18 (-0.75%)
Last updated: Jul 21, 2026, 1:00 PM CET
VIE:FNTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 24.12 | 24.12 | 23.94 | 24.12 | 24.12 | -0.17% | 30 |
| Jul 17, 2026 | 24.12 | 24.28 | 24.12 | 24.16 | 24.16 | 1.00% | - |
| Jul 16, 2026 | 23.70 | 23.92 | 23.68 | 23.92 | 23.92 | 1.10% | - |
| Jul 15, 2026 | 23.68 | 23.70 | 23.66 | 23.66 | 23.66 | -1.00% | - |
| Jul 14, 2026 | 23.94 | 23.94 | 23.80 | 23.90 | 23.90 | -0.08% | - |
| Jul 13, 2026 | 23.74 | 24.04 | 23.74 | 23.92 | 23.92 | 1.27% | - |
| Jul 10, 2026 | 23.40 | 23.64 | 23.40 | 23.62 | 23.62 | 1.81% | - |
| Jul 9, 2026 | 23.26 | 23.26 | 23.14 | 23.20 | 23.20 | -0.85% | - |
| Jul 8, 2026 | 23.64 | 23.64 | 23.40 | 23.40 | 23.40 | -1.27% | - |
| Jul 7, 2026 | 23.58 | 23.88 | 23.54 | 23.70 | 23.70 | 1.89% | - |
| Jul 6, 2026 | 23.16 | 23.32 | 23.16 | 23.26 | 23.26 | 0.17% | - |
| Jul 3, 2026 | 23.04 | 23.22 | 22.94 | 23.22 | 23.22 | 1.49% | - |
| Jul 2, 2026 | 22.64 | 22.94 | 22.64 | 22.88 | 22.88 | 1.69% | - |
| Jul 1, 2026 | 22.48 | 22.50 | 22.38 | 22.50 | 22.50 | -0.71% | 50 |
| Jun 30, 2026 | 23.20 | 23.20 | 22.66 | 22.66 | 22.66 | -2.58% | - |
| Jun 29, 2026 | 23.66 | 23.66 | 23.26 | 23.26 | 23.26 | -2.60% | - |
| Jun 26, 2026 | 24.24 | 24.24 | 23.88 | 23.88 | 23.88 | -1.24% | 150 |
| Jun 25, 2026 | 24.16 | 24.28 | 24.14 | 24.18 | 24.18 | 0.58% | - |
| Jun 24, 2026 | 24.20 | 24.20 | 24.02 | 24.04 | 24.04 | -1.39% | 206 |
| Jun 23, 2026 | 24.30 | 24.38 | 24.28 | 24.38 | 24.38 | -0.33% | - |
| Jun 22, 2026 | 24.90 | 24.90 | 24.26 | 24.46 | 24.46 | -2.16% | 30 |
| Jun 19, 2026 | 24.96 | 25.04 | 24.94 | 25.00 | 25.00 | -0.95% | - |
| Jun 18, 2026 | 25.42 | 25.42 | 25.18 | 25.24 | 25.24 | -0.24% | - |
| Jun 17, 2026 | 25.24 | 25.30 | 25.12 | 25.30 | 25.30 | -0.63% | - |
| Jun 16, 2026 | 25.78 | 25.82 | 25.46 | 25.46 | 25.46 | -1.24% | - |
| Jun 15, 2026 | 26.04 | 26.04 | 25.78 | 25.78 | 25.78 | -1.07% | - |
| Jun 12, 2026 | 26.04 | 26.14 | 26.04 | 26.06 | 26.06 | 0.85% | - |
| Jun 11, 2026 | 25.94 | 25.96 | 25.84 | 25.84 | 25.84 | -0.23% | - |
| Jun 10, 2026 | 25.24 | 25.90 | 25.24 | 25.90 | 25.90 | 2.29% | 100 |
| Jun 9, 2026 | 25.34 | 25.54 | 25.32 | 25.32 | 25.32 | 0.80% | - |
| Jun 8, 2026 | 25.02 | 25.16 | 25.02 | 25.12 | 25.12 | 0.48% | - |
| Jun 5, 2026 | 24.76 | 25.04 | 24.76 | 25.00 | 25.00 | 1.05% | - |
| Jun 4, 2026 | 24.80 | 25.04 | 24.74 | 24.74 | 24.74 | -0.64% | - |
| Jun 3, 2026 | 25.06 | 25.06 | 24.90 | 24.90 | 24.90 | -0.88% | - |
| Jun 2, 2026 | 25.02 | 25.28 | 25.02 | 25.12 | 25.12 | 0.80% | - |
| Jun 1, 2026 | 25.30 | 25.30 | 24.92 | 24.92 | 24.92 | -1.50% | 320 |
| May 29, 2026 | 25.56 | 25.56 | 25.30 | 25.30 | 25.30 | -1.94% | - |
| May 28, 2026 | 25.56 | 25.80 | 25.54 | 25.80 | 25.80 | 1.18% | - |
| May 27, 2026 | 25.56 | 25.64 | 25.46 | 25.50 | 25.50 | -0.31% | - |
| May 26, 2026 | 25.76 | 25.88 | 25.58 | 25.58 | 25.58 | -0.85% | - |
| May 25, 2026 | 25.78 | 25.80 | 25.76 | 25.80 | 25.80 | 0.16% | - |
| May 22, 2026 | 26.16 | 26.16 | 25.76 | 25.76 | 25.76 | -1.30% | - |
| May 21, 2026 | 26.24 | 26.24 | 26.10 | 26.10 | 26.10 | -0.15% | - |
| May 20, 2026 | 26.42 | 26.42 | 26.08 | 26.14 | 26.14 | -1.51% | - |
| May 19, 2026 | 26.56 | 26.58 | 26.50 | 26.54 | 26.54 | -0.30% | - |
| May 18, 2026 | 25.72 | 26.74 | 25.72 | 26.62 | 26.62 | 1.76% | - |
| May 15, 2026 | 25.24 | 26.20 | 25.24 | 26.16 | 26.16 | 6.17% | - |
| May 14, 2026 | 25.16 | 25.22 | 24.64 | 24.64 | 24.64 | -2.03% | 381 |
| May 13, 2026 | 27.18 | 27.28 | 27.18 | 27.22 | 25.15 | 0.07% | 150 |
| May 12, 2026 | 27.30 | 27.72 | 27.16 | 27.20 | 25.13 | -1.45% | 581 |