freenet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	27.08	27.32	26.94	27.32	27.32	1.19%	215,514
Sep 25, 2025	26.90	27.12	26.84	27.00	27.00	0.07%	228,339
Sep 24, 2025	27.04	27.24	26.94	26.98	26.98	-0.15%	248,608
Sep 23, 2025	27.22	27.32	27.02	27.02	27.02	-0.73%	229,667
Sep 22, 2025	27.38	27.50	27.22	27.22	27.22	-1.02%	234,608
Sep 19, 2025	27.56	27.66	27.42	27.50	27.50	-0.22%	532,669
Sep 18, 2025	27.70	27.70	27.34	27.56	27.56	0.07%	221,745
Sep 17, 2025	27.70	27.74	27.32	27.54	27.54	-0.29%	275,367
Sep 16, 2025	28.00	28.02	27.60	27.62	27.62	-1.43%	310,452
Sep 15, 2025	27.92	28.14	27.80	28.02	28.02	0.72%	211,733
Sep 12, 2025	27.80	27.96	27.70	27.82	27.82	0.80%	267,131
Sep 11, 2025	27.62	27.88	27.60	27.60	27.60	-	332,835
Sep 10, 2025	28.20	28.40	27.60	27.60	27.60	-1.99%	321,020
Sep 9, 2025	28.02	28.20	27.96	28.16	28.16	0.86%	156,462
Sep 8, 2025	28.26	28.36	27.86	27.92	27.92	-0.99%	278,730
Sep 5, 2025	28.48	28.50	28.10	28.20	28.20	-0.98%	266,290
Sep 4, 2025	28.04	28.62	28.04	28.48	28.48	1.21%	198,259
Sep 3, 2025	28.34	28.50	28.14	28.14	28.14	-0.85%	248,904
Sep 2, 2025	28.56	28.78	28.18	28.38	28.38	-1.05%	482,730
Sep 1, 2025	28.52	28.70	28.40	28.68	28.68	0.56%	152,528
Aug 29, 2025	28.40	28.60	28.20	28.52	28.52	0.49%	204,928
Aug 28, 2025	28.70	28.74	28.30	28.38	28.38	-0.84%	203,563
Aug 27, 2025	28.38	28.62	28.20	28.62	28.62	0.92%	181,772
Aug 26, 2025	28.40	28.54	28.24	28.36	28.36	-0.28%	210,869
Aug 25, 2025	28.48	28.54	28.30	28.44	28.44	-0.35%	137,677
Aug 22, 2025	28.48	28.62	28.40	28.54	28.54	0.07%	164,977
Aug 21, 2025	28.38	28.52	28.10	28.52	28.52	0.85%	181,696
Aug 20, 2025	28.18	28.32	28.18	28.28	28.28	-	203,825
Aug 19, 2025	28.30	28.50	28.26	28.28	28.28	0.07%	217,571
Aug 18, 2025	28.30	28.30	28.16	28.26	28.26	0.21%	163,295
Aug 15, 2025	28.32	28.42	28.18	28.20	28.20	-0.07%	135,782
Aug 14, 2025	28.16	28.22	27.90	28.22	28.22	-0.14%	200,690
Aug 13, 2025	27.84	28.26	27.78	28.26	28.26	1.22%	248,584
Aug 12, 2025	28.12	28.26	27.92	27.92	27.92	-0.64%	215,696
Aug 11, 2025	27.56	28.10	27.54	28.10	28.10	2.11%	312,955
Aug 8, 2025	27.18	27.64	27.18	27.52	27.52	1.25%	308,631
Aug 7, 2025	27.78	27.78	26.00	27.18	27.18	-5.43%	1,522,000
Aug 6, 2025	28.84	29.00	28.56	28.74	28.74	0.63%	236,748
Aug 5, 2025	28.64	28.72	28.48	28.56	28.56	0.35%	261,525
Aug 4, 2025	28.40	28.58	28.34	28.46	28.46	0.64%	311,167
Aug 1, 2025	28.20	28.54	28.20	28.28	28.28	-0.63%	341,021
Jul 31, 2025	28.16	28.46	28.12	28.46	28.46	1.07%	354,930
Jul 30, 2025	28.14	28.44	28.12	28.16	28.16	-0.28%	204,945
Jul 29, 2025	27.98	28.28	27.98	28.24	28.24	0.79%	228,100
Jul 28, 2025	28.34	28.36	27.88	28.02	28.02	-0.85%	268,421
Jul 25, 2025	28.32	28.32	28.10	28.26	28.26	-0.07%	220,120
Jul 24, 2025	27.86	28.28	27.72	28.28	28.28	2.32%	293,451
Jul 23, 2025	27.94	27.96	27.54	27.64	27.64	-0.72%	311,447
Jul 22, 2025	27.68	27.84	27.56	27.84	27.84	0.72%	197,777
Jul 21, 2025	27.72	27.80	27.56	27.64	27.64	-0.07%	182,547