Skip to main content
freenet AG (FRA:FNTN)
Germany flag Germany · Delayed Price · Currency is EUR
28.02
+0.10 (0.36%)
At close: Dec 4, 2025

freenet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.0428.2027.8027.8027.80-0.79%301
Dec 4, 202527.8628.1227.7628.0228.020.36%1,250
Dec 3, 202527.8428.0627.8427.9227.92-0.71%670
Dec 2, 202528.2428.5628.1028.1228.12-0.50%1,106
Dec 1, 202528.3028.5628.2628.2628.26-0.49%115
Nov 28, 202528.3228.4028.1828.4028.40-0.21%380
Nov 27, 202528.1828.4628.1828.4628.46-1,130
Nov 26, 202528.0828.4628.0828.4628.461.07%1,301
Nov 25, 202527.5828.1627.5828.1628.162.25%2,125
Nov 24, 202527.5027.6027.5027.5427.541.47%1,400
Nov 21, 202526.9227.1426.9227.1427.141.65%150
Nov 20, 202527.1627.1626.7026.7026.70-1.55%380
Nov 19, 202527.2627.2827.1227.1227.12-1.31%695
Nov 18, 202527.6227.6227.3027.4827.48-1.58%400
Nov 17, 202528.4028.4027.9227.9227.920.36%711
Nov 14, 202527.9028.0027.8027.8227.82-1.00%553
Nov 13, 202527.9628.1027.9628.1028.100.86%100
Nov 12, 202527.6627.9027.6627.8627.86-0.14%36
Nov 11, 202527.9227.9227.9027.9027.900.43%300
Nov 10, 202527.7827.7827.7827.7827.78-1.00%75
Nov 7, 202527.2828.0627.2828.0628.062.63%371
Nov 6, 202526.8627.3426.8227.3427.343.17%590
Nov 5, 202526.6826.6826.3426.5026.50-2.07%5,378
Nov 4, 202526.4827.0626.1227.0627.061.35%4,698
Nov 3, 202526.9827.1626.7026.7026.70-0.74%935
Oct 31, 202526.8826.9026.8826.9026.900.07%372
Oct 30, 202526.9427.3226.8226.8826.88-0.44%1,950
Oct 29, 202527.2827.4027.0027.0027.00-1.53%2,124
Oct 28, 202527.4027.4227.0027.4227.420.59%1,160
Oct 27, 202527.8027.8027.2427.2627.260.74%483
Oct 24, 202527.2827.2827.0627.0627.06-0.59%70
Oct 23, 202527.5027.5027.0027.2227.22-0.44%573
Oct 22, 202527.5827.5827.3427.3427.34-1.51%715
Oct 21, 202527.2827.7627.2827.7627.761.68%1,060
Oct 20, 202526.8227.4226.8227.3027.300.74%580
Oct 17, 202526.7227.1026.7227.1027.100.67%450
Oct 16, 202526.8626.9426.7426.9226.920.37%2,842
Oct 15, 202526.7826.9626.7826.8226.820.15%580
Oct 14, 202526.8026.8626.7426.7826.78-1.25%655
Oct 13, 202527.1227.1226.8227.1227.120.15%180
Oct 10, 202527.0627.2027.0627.0827.08-0.15%5,575
Oct 9, 202526.6627.1226.6627.1227.122.03%1,074
Oct 8, 202526.6226.7426.5826.5826.58-0.30%120
Oct 7, 202526.6626.7226.6626.6626.66-0.45%2,634
Oct 6, 202526.4226.9026.4226.7826.780.90%660
Oct 3, 202526.9026.9026.4426.5426.54-1.34%4,694
Oct 2, 202527.0227.2426.9026.9026.90-0.52%200
Oct 1, 202527.0827.0826.8627.0427.04-996
Sep 30, 202527.2627.3227.0427.0427.04-0.81%80
Sep 29, 202527.4227.4627.2627.2627.260.52%1,110
Sep 26, 202526.9827.1626.9827.1227.120.22%300
Sep 25, 202527.0027.1227.0027.0627.060.22%1,200
Sep 24, 202526.9827.1626.9427.0027.00-0.59%280
Sep 23, 202527.2227.2427.1627.1627.16-0.88%3,610
Sep 22, 202527.5427.5427.3027.4027.40-0.87%1,510
Sep 19, 202527.5027.6427.5027.6427.640.44%200
Sep 18, 202527.5627.5627.3827.5227.520.07%1,300
Sep 17, 202527.5827.6427.5027.5027.50-0.58%1,425
Sep 16, 202528.0028.0027.6627.6627.66-2.26%800
Sep 15, 202527.9228.3027.8628.3028.301.58%780
Sep 12, 202527.6828.0627.6827.8627.860.51%3,550
Sep 11, 202527.5427.8027.5427.7227.72-0.22%1,178
Sep 10, 202528.2028.2027.7827.7827.78-1.70%2,979
Sep 9, 202527.9028.2627.9028.2628.26-0.21%600
Sep 8, 202528.3828.3827.8628.3228.320.21%1,158
Sep 5, 202528.4828.4828.2028.2628.26-0.35%1,400
Sep 4, 202528.1028.4828.1028.3628.360.71%400
Sep 3, 202528.2628.4228.1628.1628.16-0.28%1,400
Sep 2, 202528.5228.5228.2028.2428.24-1.81%2,055
Sep 1, 202528.6828.7628.5628.7628.761.34%423
Aug 29, 202528.2828.4628.2828.3828.38-0.42%125
Aug 28, 202528.5428.6828.4028.5028.50-0.07%1,510
Aug 27, 202528.3828.5228.3828.5228.52-0.07%190
Aug 26, 202528.5028.5428.4028.5428.540.42%430
Aug 25, 202528.6628.7028.4228.4228.42-0.07%404
Aug 22, 202528.3828.5228.3828.4428.44-0.21%96
Aug 21, 202528.2228.5028.1828.5028.501.57%750
Aug 20, 202528.2228.2628.0628.0628.06-0.71%1,410
Aug 19, 202528.4228.4228.2628.2628.26-0.63%1,335
Aug 18, 202528.4028.4428.2028.4428.440.28%2,630
Aug 15, 202528.1828.3628.1828.3628.361.00%300
Aug 14, 202528.0628.3428.0028.0828.08-675
Aug 13, 202528.0028.1627.8628.0828.080.29%340
Aug 12, 202528.0428.1827.8628.0028.00-0.85%1,377
Aug 11, 202527.5828.3427.5828.2428.242.24%2,155
Aug 8, 202527.2627.6227.1227.6227.622.30%2,045
Aug 7, 202528.2028.2026.0827.0027.00-5.92%4,236
Aug 6, 202528.6428.8028.6028.7028.700.70%2,526
Aug 5, 202528.3828.7228.3828.5028.500.64%2,154
Aug 4, 202528.2828.6028.2828.3228.32-570
Aug 1, 202528.3228.4228.3028.3228.32-0.63%1,262
Jul 31, 202528.1628.5028.1628.5028.501.50%1,005
Jul 30, 202528.1628.4028.0828.0828.08-0.35%695
Jul 29, 202527.9628.1827.9628.1828.18-0.14%1,198
Jul 28, 202528.5028.5028.0028.2228.22-0.21%2,051
Jul 25, 202528.2428.4228.2428.2828.28-0.77%25
Jul 24, 202527.9228.5027.9228.5028.501.71%2,993
Jul 23, 202527.7628.0227.5628.0228.020.50%170
Jul 22, 202527.5227.8827.5227.8827.880.58%530
Jul 21, 202527.4027.7427.2027.7227.720.58%4,823