freenet AG (VIE:FNTN)
Austria · Delayed Price · Currency is EUR 22.58
-0.26 (-1.14%)
At close: Oct 8, 2026
VIE:FNTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 22.88 | 22.88 | 22.58 | 22.58 | 22.58 | -1.14% | 41 |
| Oct 7, 2026 | 22.66 | 22.86 | 22.66 | 22.84 | 22.84 | 0.53% | - |
| Oct 6, 2026 | 23.08 | 23.08 | 22.72 | 22.72 | 22.72 | -1.22% | - |
| Oct 5, 2026 | 22.98 | 23.12 | 22.98 | 23.00 | 23.00 | 1.14% | - |
| Oct 2, 2026 | 22.62 | 22.90 | 22.62 | 22.74 | 22.74 | -0.52% | 364 |
| Oct 1, 2026 | 22.48 | 22.86 | 22.48 | 22.86 | 22.86 | 0.09% | - |
| Sep 30, 2026 | 23.06 | 23.06 | 22.84 | 22.84 | 22.84 | -0.87% | - |
| Sep 29, 2026 | 23.16 | 23.16 | 22.96 | 23.04 | 23.04 | -1.54% | - |
| Sep 28, 2026 | 23.98 | 23.98 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Sep 25, 2026 | 23.72 | 23.84 | 23.72 | 23.80 | 23.80 | 0.25% | - |
| Sep 24, 2026 | 23.58 | 23.74 | 23.58 | 23.74 | 23.74 | -0.42% | - |
| Sep 23, 2026 | 24.04 | 24.04 | 23.84 | 23.84 | 23.84 | -1.65% | - |
| Sep 22, 2026 | 24.50 | 24.50 | 24.24 | 24.24 | 24.24 | -0.98% | - |
| Sep 21, 2026 | 24.18 | 24.48 | 24.18 | 24.48 | 24.48 | -0.08% | - |
| Sep 18, 2026 | 24.62 | 24.62 | 24.50 | 24.50 | 24.50 | -3.16% | - |
| Sep 17, 2026 | 25.08 | 25.30 | 24.94 | 25.30 | 25.30 | 2.02% | - |
| Sep 16, 2026 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -1.98% | - |
| Sep 15, 2026 | 25.16 | 25.30 | 25.10 | 25.30 | 25.30 | 0.16% | - |
| Sep 14, 2026 | 25.30 | 25.38 | 25.26 | 25.26 | 25.26 | -0.24% | - |
| Sep 11, 2026 | 25.00 | 25.32 | 25.00 | 25.32 | 25.32 | 1.28% | - |
| Sep 10, 2026 | 24.76 | 25.00 | 24.76 | 25.00 | 25.00 | 1.13% | 430 |
| Sep 9, 2026 | 24.62 | 24.72 | 24.62 | 24.72 | 24.72 | 0.57% | - |
| Sep 8, 2026 | 24.58 | 24.58 | 24.46 | 24.58 | 24.58 | 0.90% | - |
| Sep 7, 2026 | 24.34 | 24.36 | 24.30 | 24.36 | 24.36 | -0.49% | - |
| Sep 4, 2026 | 24.36 | 24.52 | 24.36 | 24.48 | 24.48 | -0.41% | - |
| Sep 3, 2026 | 24.36 | 24.66 | 24.36 | 24.58 | 24.58 | 1.49% | 30 |
| Sep 2, 2026 | 24.46 | 24.46 | 24.22 | 24.22 | 24.22 | -0.49% | - |
| Sep 1, 2026 | 24.44 | 24.44 | 24.26 | 24.34 | 24.34 | -0.25% | - |
| Aug 31, 2026 | 24.58 | 24.58 | 24.40 | 24.40 | 24.40 | -0.41% | 30 |
| Aug 28, 2026 | 24.46 | 24.50 | 24.28 | 24.50 | 24.50 | 1.91% | - |
| Aug 27, 2026 | 24.30 | 24.30 | 24.04 | 24.04 | 24.04 | -2.12% | - |
| Aug 26, 2026 | 24.42 | 24.56 | 24.40 | 24.56 | 24.56 | 0.82% | - |
| Aug 25, 2026 | 24.36 | 24.44 | 24.36 | 24.36 | 24.36 | 0.08% | - |
| Aug 24, 2026 | 24.48 | 24.54 | 24.34 | 24.34 | 24.34 | 0.50% | - |
| Aug 21, 2026 | 24.02 | 24.22 | 24.02 | 24.22 | 24.22 | 0.50% | - |
| Aug 20, 2026 | 24.16 | 24.16 | 24.10 | 24.10 | 24.10 | -0.99% | 1,000 |
| Aug 19, 2026 | 24.08 | 24.34 | 24.08 | 24.34 | 24.34 | 1.08% | - |
| Aug 18, 2026 | 23.98 | 24.18 | 23.98 | 24.08 | 24.08 | 1.86% | - |
| Aug 17, 2026 | 23.60 | 23.76 | 23.60 | 23.64 | 23.64 | -0.84% | 250 |
| Aug 14, 2026 | 23.86 | 23.86 | 23.72 | 23.84 | 23.84 | -0.25% | - |
| Aug 13, 2026 | 22.96 | 23.90 | 22.96 | 23.90 | 23.90 | 0.76% | - |
| Aug 12, 2026 | 23.72 | 23.72 | 23.64 | 23.72 | 23.72 | 0.59% | - |
| Aug 11, 2026 | 23.70 | 23.70 | 23.52 | 23.58 | 23.58 | -0.08% | - |
| Aug 10, 2026 | 23.92 | 23.92 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Aug 7, 2026 | 24.34 | 24.34 | 24.20 | 24.20 | 24.20 | -0.66% | - |
| Aug 6, 2026 | 24.12 | 24.36 | 24.12 | 24.36 | 24.36 | 1.42% | - |
| Aug 5, 2026 | 24.16 | 24.18 | 24.02 | 24.02 | 24.02 | -1.23% | - |
| Aug 4, 2026 | 24.38 | 24.44 | 24.32 | 24.32 | 24.32 | -1.14% | - |
| Aug 3, 2026 | 24.34 | 24.62 | 24.34 | 24.60 | 24.60 | 1.65% | - |
| Jul 31, 2026 | 24.64 | 24.64 | 24.16 | 24.20 | 24.20 | -2.81% | 206 |