freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	26.94	26.94	26.94	26.94	26.94	-0.66%	-
Dec 4, 2025	27.12	27.12	27.12	27.12	27.12	1.88%	-
Dec 3, 2025	26.62	26.62	26.62	26.62	26.62	-3.90%	-
Dec 2, 2025	27.70	27.70	27.70	27.70	27.70	4.92%	-
Dec 1, 2025	26.40	26.40	26.40	26.40	26.40	-2.37%	-
Nov 28, 2025	27.04	27.04	27.04	27.04	27.04	-2.17%	-
Nov 27, 2025	27.64	27.64	27.64	27.64	27.64	-3.02%	-
Nov 26, 2025	28.50	28.50	28.50	28.50	28.50	3.56%	-
Nov 25, 2025	27.52	27.52	27.52	27.52	27.52	-2.06%	-
Nov 24, 2025	28.10	28.10	28.10	28.10	28.10	3.08%	-
Nov 21, 2025	27.26	27.26	27.26	27.26	27.26	-0.44%	-
Nov 20, 2025	27.38	27.38	27.38	27.38	27.38	-1.08%	-
Nov 19, 2025	27.68	27.68	27.68	27.68	27.68	0.44%	-
Nov 18, 2025	27.56	27.56	27.56	27.56	27.56	-1.50%	-
Nov 17, 2025	27.98	27.98	27.98	27.98	27.98	0.29%	-
Nov 14, 2025	27.90	27.90	27.90	27.90	27.90	-1.76%	-
Nov 13, 2025	28.40	28.40	28.40	28.40	28.40	0.92%	-
Nov 12, 2025	28.14	28.14	28.14	28.14	28.14	-0.57%	-
Nov 11, 2025	28.30	28.30	28.30	28.30	28.30	2.17%	-
Nov 10, 2025	27.70	27.70	27.70	27.70	27.70	1.47%	-
Nov 7, 2025	27.30	27.30	27.30	27.30	27.30	0.81%	-
Nov 6, 2025	27.08	27.08	27.08	27.08	27.08	-0.15%	-
Nov 5, 2025	27.12	27.12	27.12	27.12	27.12	-0.95%	-
Nov 4, 2025	27.38	27.38	27.38	27.38	27.38	0.51%	-
Nov 3, 2025	27.24	27.24	27.24	27.24	27.24	0.22%	-
Oct 31, 2025	27.18	27.18	27.18	27.18	27.18	-1.09%	-
Oct 30, 2025	27.48	27.48	27.48	27.48	27.48	-1.58%	-
Oct 29, 2025	26.30	26.30	26.30	27.92	27.92	2.57%	47
Oct 28, 2025	27.04	27.04	27.04	27.22	27.22	-3.34%	200
Oct 27, 2025	27.24	27.24	27.24	28.16	28.16	3.15%	200
Oct 24, 2025	27.30	27.30	27.30	27.30	27.30	-0.36%	-
Oct 23, 2025	27.40	27.40	27.40	27.40	27.40	-0.94%	-
Oct 22, 2025	27.66	27.66	27.66	27.66	27.66	0.14%	-
Oct 21, 2025	27.70	27.70	27.70	27.62	27.62	-0.43%	400
Oct 20, 2025	28.34	28.34	28.34	27.74	27.74	1.54%	150
Oct 17, 2025	27.32	27.32	27.32	27.32	27.32	0.15%	-
Oct 16, 2025	27.28	27.28	27.28	27.28	27.28	-0.80%	-
Oct 15, 2025	27.50	27.50	27.50	27.50	27.50	0.88%	-
Oct 14, 2025	27.26	27.26	27.26	27.26	27.26	0.66%	-
Oct 13, 2025	27.08	27.08	27.08	27.08	27.08	-2.59%	-
Oct 10, 2025	28.00	28.00	28.00	27.80	27.80	0.65%	90
Oct 9, 2025	27.62	27.62	27.62	27.62	27.62	0.15%	-
Oct 8, 2025	27.58	27.58	27.58	27.58	27.58	0.07%	-
Oct 7, 2025	27.56	27.56	27.56	27.56	27.56	1.55%	-
Oct 6, 2025	27.14	27.14	27.14	27.14	27.14	0.30%	-
Oct 3, 2025	27.06	27.06	27.06	27.06	27.06	-2.45%	-
Oct 2, 2025	27.74	27.74	27.74	27.74	27.74	1.24%	-
Oct 1, 2025	27.40	27.40	27.40	27.40	27.40	-1.44%	-
Sep 30, 2025	27.80	27.80	27.80	27.80	27.80	-0.79%	-
Sep 29, 2025	28.02	28.02	28.02	28.02	28.02	1.37%	-