Skip to main content
freenet AG (VIE:FNTN)
Austria flag Austria · Delayed Price · Currency is EUR
28.02
-0.02 (-0.07%)
At close: Dec 5, 2025

freenet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202527.9428.0427.8028.0428.040.65%-
Dec 3, 202528.0628.0627.8627.8627.86-0.92%11
Dec 2, 202528.3028.3028.0428.1228.12-0.71%-
Dec 1, 202528.5428.5428.3228.3228.32-0.63%-
Nov 28, 202528.3228.5028.1828.5028.500.78%-
Nov 27, 202528.2428.2828.2428.2828.28-0.21%-
Nov 26, 202528.1028.3428.1028.3428.340.71%-
Nov 25, 202527.5828.1427.5828.1428.142.10%-
Nov 24, 202527.4427.5827.4427.5627.560.88%-
Nov 21, 202526.7427.3226.7427.3227.320.66%400
Nov 20, 202527.1427.1427.0427.1427.14-0.59%-
Nov 19, 202527.3827.3827.2827.3027.30-0.07%-
Nov 18, 202527.7427.7427.3227.3227.32-2.01%-
Nov 17, 202528.0828.0827.8827.8827.88-0.07%-
Nov 14, 202527.7627.9227.7627.9027.90-0.50%-
Nov 13, 202528.0428.2027.9228.0428.040.36%-
Nov 12, 202527.7627.9427.7627.9427.941.16%300
Nov 11, 202527.9627.9627.6227.6227.62-1.36%-
Nov 10, 202527.4828.0027.4828.0028.001.16%-
Nov 7, 202527.5227.8427.3227.6827.681.99%300
Nov 6, 202526.6027.1426.6027.1427.143.04%-
Nov 5, 202526.6226.6226.3426.3426.34-0.68%-
Nov 4, 202526.2226.5226.2026.5226.52-0.15%292
Nov 3, 202527.0627.0626.5626.5626.56-0.97%-
Oct 31, 202526.9826.9826.7226.8226.82-0.52%-
Oct 30, 202526.9827.0226.9026.9626.96-0.22%-
Oct 29, 202527.2827.3427.0227.0227.02-1.39%-
Oct 28, 202527.3827.4027.0227.4027.400.22%-
Oct 27, 202527.4827.4827.2827.3427.340.29%-
Oct 24, 202527.4627.4627.0627.2627.26-0.51%-
Oct 23, 202527.5027.5027.1827.4027.40-0.36%276
Oct 22, 202527.7027.7027.3227.5027.50-0.65%-
Oct 21, 202527.3827.6827.3827.6827.681.02%-
Oct 20, 202527.0227.4027.0227.4027.401.86%-
Oct 17, 202526.7826.9626.7826.9026.900.52%-
Oct 16, 202526.9426.9426.7626.7626.76-0.37%-
Oct 15, 202527.1627.1626.7226.8626.860.22%-
Oct 14, 202526.9026.9026.7826.8026.80-0.45%-
Oct 13, 202527.0427.1026.8626.9226.92-1.17%-
Oct 10, 202527.1427.2627.1427.2427.240.67%-
Oct 9, 202527.4027.4026.9427.0627.061.20%-
Oct 8, 202526.6626.7426.6626.7426.740.53%-
Oct 7, 202526.8626.8626.6026.6026.60-0.82%-
Oct 6, 202526.7026.8626.7026.8226.820.90%-
Oct 3, 202527.0027.0026.5226.5826.58-1.63%-
Oct 2, 202527.0827.3427.0227.0227.020.07%-
Oct 1, 202527.1427.1626.8827.0027.00-0.30%-
Sep 30, 202527.2227.2427.0827.0827.08-0.59%-
Sep 29, 202527.3827.3827.1827.2427.240.22%-
Sep 26, 202527.0427.1827.0027.1827.180.44%-
Sep 25, 202526.8827.0626.8827.0627.060.07%-
Sep 24, 202527.2627.2627.0427.0427.04-0.15%-
Sep 23, 202527.1627.2627.0827.0827.08-0.95%600
Sep 22, 202527.4627.4627.3427.3427.34-0.58%-
Sep 19, 202527.6227.6227.5027.5027.500.15%-
Sep 18, 202527.6227.6227.4227.4627.46-0.07%-
Sep 17, 202527.7227.7227.4027.4827.48-1.08%-
Sep 16, 202527.9827.9827.7027.7827.78-1.00%400
Sep 15, 202527.8828.0827.8828.0628.060.57%-
Sep 12, 202527.7627.9427.7627.9027.900.58%-
Sep 11, 202527.7227.8427.7227.7427.74-0.79%100
Sep 10, 202528.1628.1627.9627.9627.96-0.57%-
Sep 9, 202528.1428.1428.1228.1228.120.64%-
Sep 8, 202528.3228.3227.9427.9427.94-0.99%-
Sep 5, 202528.4228.4228.1428.2228.22-1.05%-
Sep 4, 202528.0828.5228.0828.5228.520.85%-
Sep 3, 202528.3028.4028.2828.2828.280.21%125
Sep 2, 202528.6628.6628.2228.2228.22-1.05%-
Sep 1, 202528.6228.6828.5228.5228.520.21%-
Aug 29, 202528.5428.5428.3228.4628.460.14%-
Aug 28, 202528.7628.7628.4228.4228.42-0.21%-
Aug 27, 202528.5028.5028.4228.4828.48-0.14%-
Aug 26, 202528.3428.5228.3428.5228.520.21%-
Aug 25, 202528.4828.5228.4028.4628.46-0.21%-
Aug 22, 202528.5628.6028.5028.5228.520.07%530
Aug 21, 202528.3428.5028.1828.5028.500.71%-
Aug 20, 202528.2228.3028.2028.3028.30-0.21%-
Aug 19, 202528.1828.4428.1828.3628.360.50%100
Aug 18, 202528.3428.3428.2228.2228.22-0.07%-
Aug 15, 202528.4428.4428.2428.2428.240.79%-
Aug 14, 202528.1428.1428.0028.0228.02-0.71%-
Aug 13, 202527.9828.2227.9828.2228.220.50%-
Aug 12, 202528.2628.2628.0828.0828.080.79%-
Aug 11, 202528.1628.1627.8427.8627.861.31%271
Aug 8, 202527.4427.5627.4427.5027.502.15%-
Aug 7, 202527.1227.1226.9226.9226.92-6.59%271
Aug 6, 202528.6828.8228.5828.8228.820.77%-
Aug 5, 202528.5428.6828.5428.6028.600.42%-
Aug 4, 202528.5628.5628.4428.4828.480.42%-
Aug 1, 202528.2428.4828.2428.3628.36-0.14%274
Jul 31, 202528.1628.4028.1628.4028.400.57%-
Jul 30, 202528.1828.3028.1828.2428.240.14%-
Jul 29, 202528.0428.2028.0428.2028.200.79%120
Jul 28, 202528.2628.2627.9027.9827.98-0.43%210
Jul 25, 202528.1428.2428.1028.1028.100.21%-
Jul 24, 202527.8028.0627.8028.0428.041.59%-
Jul 23, 202527.9427.9427.6027.6027.60-0.65%-
Jul 22, 202527.7427.7827.6227.7827.780.43%-
Jul 21, 202527.8427.8427.6227.6627.660.36%-
Jul 18, 202527.6427.6427.5627.5627.560.15%-