freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.24	28.28	27.88	27.90	27.90	-1.20%	172,757
Dec 4, 2025	28.06	28.24	27.70	28.24	28.24	1.29%	306,526
Dec 3, 2025	28.18	28.18	27.82	27.88	27.88	-0.71%	152,103
Dec 2, 2025	28.30	28.32	28.00	28.08	28.08	-0.78%	145,963
Dec 1, 2025	28.58	28.62	28.20	28.30	28.30	-0.77%	225,950
Nov 28, 2025	28.42	28.52	28.16	28.52	28.52	0.64%	123,699
Nov 27, 2025	28.24	28.38	28.20	28.34	28.34	-0.42%	144,654
Nov 26, 2025	28.18	28.46	28.00	28.46	28.46	0.99%	275,206
Nov 25, 2025	27.66	28.18	27.48	28.18	28.18	2.18%	250,322
Nov 24, 2025	27.48	27.62	27.32	27.58	27.58	0.58%	375,726
Nov 21, 2025	26.90	27.42	26.90	27.42	27.42	1.48%	258,306
Nov 20, 2025	27.30	27.30	26.96	27.02	27.02	-0.07%	300,723
Nov 19, 2025	27.26	27.40	27.04	27.04	27.04	-0.88%	241,491
Nov 18, 2025	27.66	27.72	27.28	27.28	27.28	-2.15%	252,890
Nov 17, 2025	28.10	28.12	27.84	27.88	27.88	-0.50%	168,082
Nov 14, 2025	28.00	28.10	27.74	28.02	28.02	-0.21%	335,447
Nov 13, 2025	27.98	28.24	27.92	28.08	28.08	0.57%	306,125
Nov 12, 2025	27.64	28.02	27.64	27.92	27.92	1.16%	181,279
Nov 11, 2025	28.00	28.00	27.52	27.60	27.60	-1.29%	269,719
Nov 10, 2025	27.54	28.02	27.44	27.96	27.96	1.01%	266,073
Nov 7, 2025	27.40	27.80	27.14	27.68	27.68	1.32%	339,050
Nov 6, 2025	26.50	27.40	26.46	27.32	27.32	3.25%	547,413
Nov 5, 2025	26.52	26.60	26.32	26.46	26.46	-0.45%	210,693
Nov 4, 2025	26.32	26.58	26.12	26.58	26.58	0.30%	353,311
Nov 3, 2025	27.10	27.12	26.50	26.50	26.50	-1.78%	449,619
Oct 31, 2025	27.00	27.04	26.68	26.98	26.98	0.52%	238,045
Oct 30, 2025	26.96	27.04	26.84	26.84	26.84	-0.07%	216,601
Oct 29, 2025	27.20	27.36	26.86	26.86	26.86	-1.76%	243,966
Oct 28, 2025	27.40	27.40	26.90	27.34	27.34	0.22%	321,959
Oct 27, 2025	27.52	27.52	27.20	27.28	27.28	-0.44%	328,992
Oct 24, 2025	27.48	27.48	27.00	27.40	27.40	-0.07%	318,910
Oct 23, 2025	27.58	27.62	27.10	27.42	27.42	-0.29%	348,157
Oct 22, 2025	27.72	27.88	27.26	27.50	27.50	-0.79%	347,906
Oct 21, 2025	27.32	27.76	27.28	27.72	27.72	1.69%	330,777
Oct 20, 2025	27.08	27.46	26.92	27.26	27.26	1.26%	275,411
Oct 17, 2025	26.68	27.02	26.68	26.92	26.92	0.07%	183,050
Oct 16, 2025	26.88	26.96	26.68	26.90	26.90	0.37%	233,326
Oct 15, 2025	26.88	26.96	26.66	26.80	26.80	-	141,910
Oct 14, 2025	26.84	26.90	26.68	26.80	26.80	-0.37%	266,667
Oct 13, 2025	27.14	27.16	26.82	26.90	26.90	-0.30%	180,621
Oct 10, 2025	27.06	27.30	26.98	26.98	26.98	-0.07%	299,023
Oct 9, 2025	27.40	27.40	26.84	27.00	27.00	1.50%	496,338
Oct 8, 2025	26.62	26.76	26.58	26.60	26.60	-0.08%	179,270
Oct 7, 2025	26.80	26.92	26.52	26.62	26.62	-0.37%	187,199
Oct 6, 2025	26.62	26.88	26.58	26.72	26.72	1.14%	262,169
Oct 3, 2025	26.90	27.10	26.40	26.42	26.42	-1.64%	633,429
Oct 2, 2025	27.08	27.32	26.86	26.86	26.86	-0.89%	369,160
Oct 1, 2025	27.16	27.26	26.84	27.10	27.10	-0.44%	317,130
Sep 30, 2025	27.26	27.32	26.98	27.22	27.22	-0.22%	251,309
Sep 29, 2025	27.36	27.46	27.18	27.28	27.28	-0.15%	129,189