freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	27.64	27.64	27.64	27.64	27.64	1.99%	-
Sep 25, 2025	27.10	27.10	27.10	27.10	27.10	-1.53%	-
Sep 24, 2025	27.52	27.52	27.52	27.52	27.52	0.15%	-
Sep 23, 2025	27.48	27.48	27.48	27.48	27.48	0.29%	-
Sep 22, 2025	27.40	27.40	27.40	27.40	27.40	-1.15%	-
Sep 19, 2025	27.72	27.72	27.72	27.72	27.72	0.22%	-
Sep 18, 2025	27.66	27.66	27.66	27.66	27.66	-0.07%	-
Sep 17, 2025	27.68	27.68	27.68	27.68	27.68	-1.07%	-
Sep 16, 2025	27.98	27.98	27.98	27.98	27.98	-0.07%	-
Sep 15, 2025	28.00	28.00	28.00	28.00	28.00	-0.21%	-
Sep 12, 2025	28.06	28.06	28.06	28.06	28.06	0.29%	-
Sep 11, 2025	27.98	27.98	27.98	27.98	27.98	-0.85%	-
Sep 10, 2025	28.22	28.22	28.22	28.22	28.22	0.21%	-
Sep 9, 2025	28.16	28.16	28.16	28.16	28.16	-0.35%	-
Sep 8, 2025	28.26	28.26	28.26	28.26	28.26	0.14%	-
Sep 5, 2025	28.22	28.22	28.22	28.22	28.22	-0.14%	-
Sep 4, 2025	28.26	28.26	28.26	28.26	28.26	-0.14%	-
Sep 3, 2025	28.30	28.30	28.30	28.30	28.30	-1.60%	-
Sep 2, 2025	28.76	28.76	28.76	28.76	28.76	-0.14%	-
Sep 1, 2025	28.80	28.80	28.80	28.80	28.80	0.42%	-
Aug 29, 2025	28.68	28.68	28.68	28.68	28.68	0.07%	-
Aug 28, 2025	28.62	28.62	28.62	28.66	28.66	0.35%	200
Aug 27, 2025	28.56	28.56	28.56	28.56	28.56	1.13%	-
Aug 26, 2025	28.24	28.24	28.24	28.24	28.24	-0.63%	-
Aug 25, 2025	28.42	28.42	28.42	28.42	28.42	-0.84%	-
Aug 22, 2025	28.66	28.66	28.66	28.66	28.66	0.99%	-
Aug 21, 2025	28.38	28.38	28.38	28.38	28.38	-0.35%	-
Aug 20, 2025	28.48	28.48	28.48	28.48	28.48	0.85%	-
Aug 19, 2025	27.42	27.42	27.42	28.24	28.24	-0.77%	1,000
Aug 18, 2025	29.26	29.26	29.22	28.46	28.46	1.14%	1,000
Aug 14, 2025	28.14	28.14	28.14	28.14	28.14	-0.35%	-
Aug 13, 2025	28.24	28.24	28.24	28.24	28.24	0.07%	-
Aug 12, 2025	28.22	28.22	28.22	28.22	28.22	1.15%	-
Aug 11, 2025	27.90	27.90	27.90	27.90	27.90	1.75%	-
Aug 8, 2025	27.42	27.42	27.42	27.42	27.42	3.01%	-
Aug 7, 2025	26.62	26.62	26.62	26.62	26.62	-7.12%	-
Aug 6, 2025	28.66	28.66	28.66	28.66	28.66	-0.07%	-
Aug 5, 2025	28.68	28.68	28.68	28.68	28.68	0.70%	-
Aug 4, 2025	28.48	28.48	28.48	28.48	28.48	0.49%	-
Aug 1, 2025	28.34	28.34	28.34	28.34	28.34	0.43%	-
Jul 31, 2025	28.22	28.22	28.22	28.22	28.22	-1.12%	-
Jul 30, 2025	28.54	28.54	28.54	28.54	28.54	1.64%	-
Jul 29, 2025	28.08	28.08	28.08	28.08	28.08	-0.78%	-
Jul 28, 2025	28.30	28.30	28.30	28.30	28.30	0.50%	-
Jul 25, 2025	28.16	28.16	28.16	28.16	28.16	1.08%	-
Jul 24, 2025	27.86	27.86	27.86	27.86	27.86	-0.07%	-
Jul 23, 2025	27.88	27.88	27.88	27.88	27.88	0.58%	-
Jul 22, 2025	27.72	27.72	27.72	27.72	27.72	-	-
Jul 21, 2025	27.72	27.72	27.72	27.72	27.72	-0.43%	-
Jul 18, 2025	27.84	27.84	27.84	27.84	27.84	0.80%	-