freenet AG (ETR:FNTN)
Germany
· Delayed Price · Currency is EUR 27.34
-0.32 (-1.16%)
At close: Mar 6, 2026
freenet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.64 | 27.80 | 27.24 | 27.34 | 27.34 | -1.16% | 523,761 |
| Mar 5, 2026 | 27.78 | 28.08 | 27.56 | 27.66 | 27.66 | -0.58% | 463,751 |
| Mar 4, 2026 | 27.58 | 27.98 | 27.44 | 27.82 | 27.82 | 2.28% | 531,715 |
| Mar 3, 2026 | 27.60 | 27.66 | 27.08 | 27.20 | 27.20 | -1.59% | 522,422 |
| Mar 2, 2026 | 27.34 | 27.98 | 27.30 | 27.64 | 27.64 | -0.14% | 805,369 |
| Feb 27, 2026 | 27.28 | 28.20 | 27.24 | 27.68 | 27.68 | 5.25% | 1,410,367 |
| Feb 26, 2026 | 28.00 | 28.20 | 26.30 | 26.30 | 26.30 | -13.94% | 4,369,045 |
| Feb 25, 2026 | 31.00 | 31.08 | 30.54 | 30.56 | 30.56 | -1.36% | 285,567 |
| Feb 24, 2026 | 31.52 | 31.60 | 30.96 | 30.98 | 30.98 | -0.77% | 242,362 |
| Feb 23, 2026 | 30.74 | 31.26 | 30.70 | 31.22 | 31.22 | 1.56% | 421,447 |
| Feb 20, 2026 | 30.86 | 30.98 | 30.64 | 30.74 | 30.74 | -0.07% | 284,435 |
| Feb 19, 2026 | 31.96 | 32.00 | 30.20 | 30.76 | 30.76 | -8.18% | 907,319 |
| Feb 18, 2026 | 33.66 | 33.92 | 33.50 | 33.50 | 33.50 | -0.53% | 207,992 |
| Feb 17, 2026 | 33.32 | 33.80 | 33.32 | 33.68 | 33.68 | 0.90% | 234,185 |
| Feb 16, 2026 | 33.16 | 33.44 | 32.90 | 33.38 | 33.38 | 0.79% | 156,172 |
| Feb 13, 2026 | 33.12 | 33.32 | 33.06 | 33.12 | 33.12 | -0.42% | 242,127 |
| Feb 12, 2026 | 32.72 | 33.26 | 32.60 | 33.26 | 33.26 | 1.46% | 370,929 |
| Feb 11, 2026 | 32.36 | 32.78 | 32.34 | 32.78 | 32.78 | 1.42% | 297,779 |
| Feb 10, 2026 | 32.54 | 32.54 | 32.14 | 32.32 | 32.32 | -0.43% | 205,444 |
| Feb 9, 2026 | 32.18 | 32.48 | 32.00 | 32.46 | 32.46 | 1.25% | 321,763 |
| Feb 6, 2026 | 31.70 | 32.08 | 31.70 | 32.06 | 32.06 | 0.69% | 291,574 |
| Feb 5, 2026 | 31.74 | 31.84 | 31.34 | 31.84 | 31.84 | 0.06% | 308,295 |
| Feb 4, 2026 | 31.00 | 32.04 | 30.92 | 31.82 | 31.82 | 2.84% | 490,090 |
| Feb 3, 2026 | 30.86 | 30.98 | 30.76 | 30.94 | 30.94 | 0.45% | 197,430 |
| Feb 2, 2026 | 30.54 | 30.82 | 30.44 | 30.80 | 30.80 | 1.38% | 219,013 |
| Jan 30, 2026 | 30.22 | 30.46 | 30.04 | 30.38 | 30.38 | 0.66% | 242,692 |
| Jan 29, 2026 | 30.22 | 30.56 | 30.08 | 30.18 | 30.18 | 0.40% | 342,811 |
| Jan 28, 2026 | 29.98 | 30.18 | 29.54 | 30.06 | 30.06 | 0.74% | 247,691 |
| Jan 27, 2026 | 29.90 | 29.98 | 29.76 | 29.84 | 29.84 | -0.20% | 242,770 |
| Jan 26, 2026 | 29.80 | 29.92 | 29.68 | 29.90 | 29.90 | 0.47% | 231,762 |
| Jan 23, 2026 | 29.90 | 29.92 | 29.36 | 29.76 | 29.76 | 0.54% | 300,417 |
| Jan 22, 2026 | 29.20 | 29.70 | 29.06 | 29.60 | 29.60 | 3.06% | 413,719 |
| Jan 21, 2026 | 28.10 | 28.94 | 28.06 | 28.72 | 28.72 | 2.35% | 358,075 |
| Jan 20, 2026 | 28.54 | 28.54 | 28.06 | 28.06 | 28.06 | -1.47% | 239,300 |
| Jan 19, 2026 | 28.10 | 28.62 | 28.10 | 28.48 | 28.48 | 0.56% | 243,928 |
| Jan 16, 2026 | 28.88 | 28.92 | 28.30 | 28.32 | 28.32 | -2.07% | 312,080 |
| Jan 15, 2026 | 28.70 | 28.96 | 28.68 | 28.92 | 28.92 | 0.14% | 210,382 |
| Jan 14, 2026 | 28.56 | 28.90 | 28.48 | 28.88 | 28.88 | 1.19% | 332,873 |
| Jan 13, 2026 | 29.56 | 29.56 | 28.54 | 28.54 | 28.54 | -3.19% | 518,916 |
| Jan 12, 2026 | 29.50 | 29.66 | 29.40 | 29.48 | 29.48 | 0.27% | 352,911 |
| Jan 9, 2026 | 29.56 | 29.58 | 29.34 | 29.40 | 29.40 | -0.54% | 229,335 |
| Jan 8, 2026 | 29.58 | 29.64 | 29.38 | 29.56 | 29.56 | -0.07% | 263,061 |
| Jan 7, 2026 | 29.80 | 29.88 | 29.20 | 29.58 | 29.58 | -0.34% | 672,185 |
| Jan 6, 2026 | 29.48 | 29.82 | 29.26 | 29.68 | 29.68 | 0.61% | 381,719 |
| Jan 5, 2026 | 29.78 | 29.78 | 28.94 | 29.50 | 29.50 | -0.54% | 424,842 |
| Jan 2, 2026 | 29.64 | 29.66 | 29.40 | 29.66 | 29.66 | 1.09% | 430,343 |
| Dec 30, 2025 | 29.34 | 29.50 | 29.34 | 29.34 | 29.34 | -0.20% | 154,843 |
| Dec 29, 2025 | 29.20 | 29.40 | 29.12 | 29.40 | 29.40 | 0.41% | 185,725 |
| Dec 23, 2025 | 29.26 | 29.34 | 29.14 | 29.28 | 29.28 | 0.14% | 150,594 |
| Dec 22, 2025 | 29.36 | 29.40 | 28.90 | 29.24 | 29.24 | -0.68% | 406,523 |
| Dec 19, 2025 | 29.24 | 29.52 | 29.14 | 29.44 | 29.44 | 0.48% | 625,345 |
| Dec 18, 2025 | 29.02 | 29.34 | 29.00 | 29.30 | 29.30 | 0.96% | 435,312 |
| Dec 17, 2025 | 28.80 | 29.14 | 28.80 | 29.02 | 29.02 | 0.55% | 406,052 |
| Dec 16, 2025 | 28.78 | 28.92 | 28.70 | 28.86 | 28.86 | 0.28% | 312,605 |
| Dec 15, 2025 | 28.60 | 28.84 | 28.42 | 28.78 | 28.78 | 1.41% | 334,800 |
| Dec 12, 2025 | 28.38 | 28.56 | 28.32 | 28.38 | 28.38 | -0.07% | 205,709 |
| Dec 11, 2025 | 28.20 | 28.42 | 28.14 | 28.40 | 28.40 | 1.07% | 181,346 |
| Dec 10, 2025 | 27.96 | 28.12 | 27.72 | 28.10 | 28.10 | 0.29% | 180,824 |
| Dec 9, 2025 | 28.12 | 28.24 | 28.00 | 28.02 | 28.02 | - | 184,858 |
| Dec 8, 2025 | 28.00 | 28.20 | 27.94 | 28.02 | 28.02 | 0.43% | 183,832 |
| Dec 5, 2025 | 28.24 | 28.28 | 27.88 | 27.90 | 27.90 | -1.20% | 174,207 |
| Dec 4, 2025 | 28.06 | 28.24 | 27.70 | 28.24 | 28.24 | 1.29% | 306,626 |
| Dec 3, 2025 | 28.18 | 28.18 | 27.82 | 27.88 | 27.88 | -0.71% | 152,501 |
| 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 |