freenet AG (FNTN.DE) XETRA

26.76

-0.08(-0.30%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	26.56	26.76	26.76	26.84	26.42	391,655
April 01, 2026	26.84	26.84	26.84	27	26.56	453,756
March 31, 2026	26.5	26.42	26.42	26.78	26.4	342,701
March 30, 2026	25.9	26.32	26.32	26.32	25.66	545,951
March 27, 2026	26.1	25.94	25.94	26.14	25.9	379,149
March 26, 2026	26.34	26.04	26.04	26.44	26.04	518,917
March 25, 2026	26.28	26.54	26.54	26.54	26.08	533,998
March 24, 2026	26.1	26	26	26.18	25.76	461,469
March 23, 2026	26	25.88	25.88	26.42	25.32	949,604
March 20, 2026	27	26.26	26.26	27.18	26.26	2.27M
March 19, 2026	27	26.78	26.78	27.18	26.78	475,442
March 18, 2026	27.6	27.28	27.28	27.64	27.18	596,416
March 17, 2026	27.18	27.6	27.6	27.7	27.14	387,518
March 16, 2026	27.08	27.1	27.1	27.26	26.88	428,983
March 13, 2026	27.14	26.94	26.94	27.4	26.68	566,173
March 12, 2026	27.04	27.18	27.18	27.24	26.94	571,977
March 11, 2026	27.52	27.24	27.24	27.66	27.24	435,668
March 10, 2026	27.3	27.5	27.5	27.86	27.28	682,513
March 09, 2026	27.2	27.08	27.08	27.26	26.9	526,418
March 06, 2026	27.64	27.34	27.34	27.8	27.24	521,686
March 05, 2026	27.78	27.66	27.66	28.08	27.56	463,941
March 04, 2026	27.58	27.82	27.82	27.98	27.44	531,715
March 03, 2026	27.6	27.2	27.2	27.66	27.08	522,422
March 02, 2026	27.34	27.64	27.64	27.98	27.3	807,495
February 27, 2026	27.28	27.68	27.68	28.2	27.24	1.41M
February 26, 2026	28	26.3	26.3	28.2	26.3	4.37M
February 25, 2026	31	30.56	30.56	31.08	30.54	301,721
February 24, 2026	31.52	30.98	30.98	31.6	30.96	247,312
February 23, 2026	30.74	31.22	31.22	31.26	30.7	421,447
February 20, 2026	30.86	30.74	0	30.98	30.64	286,435
February 19, 2026	31.96	30.76	0	32	30.2	907,676
February 18, 2026	33.66	33.5	0	33.92	33.5	213,018
February 17, 2026	33.32	33.68	0	33.8	33.32	234,383
February 16, 2026	33.16	33.38	0	33.44	32.9	158,200
February 13, 2026	33.12	33.12	0	33.32	33.06	242,127
February 12, 2026	32.72	33.26	0	33.26	32.6	370,929
February 11, 2026	32.36	32.78	0	32.78	32.34	297,968
February 10, 2026	32.54	32.32	0	32.54	32.14	205,694
February 09, 2026	32.18	32.46	0	32.48	32	321,863
February 06, 2026	31.7	32.06	0	32.08	31.7	292,086
February 05, 2026	31.74	31.84	0	31.84	31.34	309,114
February 04, 2026	31	31.82	0	32.04	30.92	490,154
February 03, 2026	30.86	30.94	0	30.98	30.76	198,281
February 02, 2026	30.54	30.8	0	30.82	30.44	219,363
January 30, 2026	30.22	30.38	0	30.46	30.04	242,942
January 29, 2026	30.22	30.18	0	30.56	30.08	342,840
January 28, 2026	29.98	30.06	0	30.18	29.54	251,660
January 27, 2026	29.9	29.84	0	29.98	29.76	243,045
January 26, 2026	29.8	29.9	0	29.92	29.68	232,149
January 23, 2026	29.9	29.76	0	29.92	29.36	305,887
January 22, 2026	29.2	29.6	0	29.7	29.06	413,719
January 21, 2026	28.1	28.72	0	28.94	28.06	358,425
January 20, 2026	28.54	28.06	0	28.54	28.06	239,400
January 19, 2026	28.1	28.48	0	28.62	28.1	245,343
January 16, 2026	28.88	28.54	0	28.92	28.3	312,958
January 15, 2026	28.7	29.12	0	29.12	28.68	211,931
January 14, 2026	28.56	28.98	0	28.98	28.48	333,113
January 13, 2026	29.56	28.76	0	29.56	28.54	525,187
January 12, 2026	29.5	29.6	0	29.66	29.4	354,440
January 09, 2026	29.56	29.52	0	29.58	29.34	229,742