Skip to main content
logo
freenet AG (VIE:FNTN)
Austria flag Austria · Delayed Price · Currency is EUR
25.06
-0.06 (-0.24%)
Last updated: Jun 3, 2026, 1:00 PM CET

VIE:FNTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202625.0225.2825.0225.1225.120.80%-
Jun 1, 202625.3025.3024.9224.9224.92-1.50%320
May 29, 202625.5625.5625.3025.3025.30-1.94%-
May 28, 202625.5625.8025.5425.8025.801.18%-
May 27, 202625.5625.6425.4625.5025.50-0.31%-
May 26, 202625.7625.8825.5825.5825.58-0.85%-
May 25, 202625.7825.8025.7625.8025.800.16%-
May 22, 202626.1626.1625.7625.7625.76-1.30%-
May 21, 202626.2426.2426.1026.1026.10-0.15%-
May 20, 202626.4226.4226.0826.1426.14-1.51%-
May 19, 202626.5626.5826.5026.5426.54-0.30%-
May 18, 202625.7226.7425.7226.6226.621.76%-
May 15, 202625.2426.2025.2426.1626.166.17%-
May 14, 202625.1625.2224.6424.6424.64-2.03%381
May 13, 202627.1827.2827.1827.2225.150.07%150
May 12, 202627.3027.7227.1627.2025.13-1.45%581
May 11, 202627.2827.7427.2827.6025.500.88%-
May 8, 202627.1627.3827.1027.3625.280.96%381
May 7, 202627.0627.1427.0427.1025.04-0.29%300
May 6, 202627.0427.2226.8427.1825.111.80%4
May 5, 202627.0227.0226.7026.7024.67-0.45%-
May 4, 202627.3627.3626.8226.8224.78-1.97%-
Apr 30, 202626.8627.3626.8227.3625.283.01%-
Apr 29, 202626.8426.8426.5226.5624.54-0.67%200
Apr 28, 202626.6626.8626.6626.7424.71-0.22%-
Apr 27, 202626.9027.0226.8026.8024.76-0.59%-
Apr 24, 202627.0427.0426.9026.9624.91-0.15%-
Apr 23, 202627.0827.0826.9627.0024.95-0.74%-
Apr 22, 202627.4827.4827.2027.2025.13--
Apr 21, 202627.4827.5827.2027.2025.13-1.09%-
Apr 20, 202627.2827.5027.2827.5025.410.07%-
Apr 17, 202627.5027.5027.3427.4825.390.37%102
Apr 16, 202627.2627.3827.1027.3825.300.96%-
Apr 15, 202627.4627.4627.0427.1225.06-1.31%-
Apr 14, 202627.4827.4827.3427.4825.390.73%-
Apr 13, 202627.4427.4427.2827.2825.21-1.16%-
Apr 10, 202627.2427.6027.2427.6025.500.88%15
Apr 9, 202627.5627.5627.3627.3625.28-0.65%150
Apr 8, 202627.5227.5427.4427.5425.451.62%322
Apr 7, 202627.0827.2627.0827.1025.041.57%60
Apr 2, 202626.7026.7026.5426.6824.65-0.74%-
Apr 1, 202626.8026.9426.8026.8824.840.83%381
Mar 31, 202626.4626.6826.4626.6624.631.52%-
Mar 30, 202625.9626.2625.8026.2624.260.69%-
Mar 27, 202626.0826.1025.9026.0824.10-0.23%256
Mar 26, 202626.4226.4226.1426.1424.15-1.06%-
Mar 25, 202626.3626.4226.1826.4224.411.93%-
Mar 24, 202626.1626.2025.9225.9223.95-1.37%1,000
Mar 23, 202625.6226.2825.4826.2824.28-0.68%356
Mar 20, 202627.1427.1426.4626.4624.45-2.14%-