freenet AG (BIT:1FNTN)
Italy
· Delayed Price · Currency is EUR 26.94
-0.18 (-0.66%)
At close: Dec 5, 2025
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% | - |
| 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% | - |