freenet AG - FNTN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.86	30.74	30.74	30.98	30.64	286,435
February 19, 2026	31.96	30.76	30.76	32	30.2	907,676
February 18, 2026	33.66	33.5	33.5	33.92	33.5	213,018
February 17, 2026	33.32	33.68	33.68	33.8	33.32	234,383
February 16, 2026	33.16	33.38	33.38	33.44	32.9	158,200
February 13, 2026	33.12	33.12	33.12	33.32	33.06	242,127
February 12, 2026	32.72	33.26	33.26	33.26	32.6	370,929
February 11, 2026	32.36	32.78	32.78	32.78	32.34	297,968
February 10, 2026	32.54	32.32	32.32	32.54	32.14	205,694
February 09, 2026	32.18	32.46	32.46	32.48	32	321,863
February 06, 2026	31.7	32.06	32.06	32.08	31.7	291,924
February 05, 2026	31.74	31.84	31.84	31.84	31.34	309,114
February 04, 2026	31	31.82	31.82	32.04	30.92	490,154
February 03, 2026	30.86	30.94	30.94	30.98	30.76	198,281
February 02, 2026	30.54	30.8	30.8	30.82	30.44	219,363
January 30, 2026	30.22	30.38	30.38	30.46	30.04	242,942
January 29, 2026	30.22	30.18	30.18	30.56	30.08	342,840
January 28, 2026	29.98	30.06	30.06	30.18	29.54	251,660
January 27, 2026	29.9	29.84	29.84	29.98	29.76	242,770
January 26, 2026	29.8	29.9	29.9	29.92	29.68	232,149
January 23, 2026	29.9	29.76	29.76	29.92	29.36	300,450
January 22, 2026	29.2	29.6	29.6	29.7	29.06	413,719
January 21, 2026	28.1	28.72	28.72	28.94	28.06	358,425
January 20, 2026	28.54	28.06	28.06	28.54	28.06	239,400
January 19, 2026	28.1	28.48	28.48	28.62	28.1	245,343
January 16, 2026	28.88	28.54	28.54	28.92	28.3	312,958
January 15, 2026	28.7	28.92	28.92	28.96	28.68	211,931
January 14, 2026	28.56	28.88	29	28.9	28.48	332,873
January 13, 2026	29.56	28.54	28.54	29.56	28.54	525,187
January 12, 2026	29.5	29.6	29.6	29.66	29.4	354,440
January 09, 2026	29.56	29.52	29.52	29.58	29.34	229,742
January 08, 2026	29.58	29.78	29.78	29.78	29.38	264,659
January 07, 2026	29.8	29.58	29.58	29.88	29.2	672,485
January 06, 2026	29.48	29.78	29.78	29.82	29.26	387,367
January 05, 2026	29.78	29.56	29.56	29.78	28.94	425,590
January 02, 2026	29.64	29.74	29.74	29.74	29.4	431,848
December 30, 2025	29.34	29.34	29.34	29.5	29.34	154,843
December 29, 2025	29.2	29.48	29.48	29.48	29.12	187,100
December 23, 2025	29.26	29.28	29.28	29.34	29.14	150,594
December 22, 2025	29.36	29.24	29.24	29.4	28.9	407,548
December 19, 2025	29.24	29.46	29.46	29.52	29.14	625,345
December 18, 2025	29.02	29.26	29.26	29.34	29	435,312
December 17, 2025	28.8	29.12	29.12	29.14	28.8	406,052
December 16, 2025	28.78	28.92	28.92	28.92	28.7	312,605
December 15, 2025	28.6	28.88	28.88	28.88	28.42	334,800
December 12, 2025	28.38	28.56	28.56	28.56	28.32	205,709
December 11, 2025	28.2	28.4	28.5	28.42	28.14	180,466
December 10, 2025	27.96	28.22	28.22	28.22	27.72	180,824
December 09, 2025	28.12	28.16	28.16	28.24	28	184,858
December 08, 2025	28	28.04	28.04	28.2	27.94	183,832
December 05, 2025	28.24	27.9	27.9	28.28	27.88	172,957
December 04, 2025	28.06	28.24	28.24	28.24	27.7	306,526
December 03, 2025	28.18	27.88	27.88	28.18	27.82	152,501
December 02, 2025	28.3	28.08	28.08	28.32	28	145,963
December 01, 2025	28.58	28.3	28.3	28.62	28.2	225,950
November 28, 2025	28.42	28.52	28.52	28.52	28.16	123,699
November 27, 2025	28.24	28.34	28.34	28.38	28.2	144,654
November 26, 2025	28.18	28.46	28.46	28.46	28	275,206
November 25, 2025	27.66	28.18	28.18	28.18	27.48	250,322
November 24, 2025	27.48	27.58	27.58	27.62	27.32	375,726

freenet AG (FNTN.DE) XETRA