freenet AG (ETR:FNTN)
Germany
· Delayed Price · Currency is EUR 27.90
-0.34 (-1.20%)
At close: Dec 5, 2025
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 |
| 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 |