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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.88	30.78	30.78	30.88	30.78	698
February 19, 2026	32.18	30.8	30.8	32.18	30.72	840
February 18, 2026	33.56	33.4	33.4	33.7	33.4	400
February 17, 2026	33.28	33.76	33.76	33.76	33.28	200
February 16, 2026	33.36	33.32	33.32	33.36	33.32	630
February 13, 2026	33.1	33.14	33.14	33.18	33.1	1,110
February 12, 2026	32.66	33.32	33.32	33.32	32.66	607
February 11, 2026	32.2	32.58	32.58	32.58	32.2	1,400
February 10, 2026	32.38	32.28	32.28	32.56	32.28	2,120
February 09, 2026	32.1	32.38	32.38	32.38	32.04	769
February 06, 2026	31.5	32.02	32.02	32.02	31.5	500
February 05, 2026	31.58	31.46	31.46	31.58	31.38	760
February 04, 2026	30.82	31.6	31.6	31.82	30.82	4,710
February 03, 2026	30.8	30.84	30.84	30.9	30.8	380
February 02, 2026	30.2	30.76	30.76	30.82	30.2	870
January 30, 2026	30.12	30.46	30.46	30.46	30.12	160
January 29, 2026	30	30.42	30.42	30.5	30	758
January 28, 2026	29.88	29.62	29.62	29.88	29.62	172
January 27, 2026	29.8	29.88	29.88	29.88	29.8	565
January 26, 2026	29.62	29.88	29.88	29.88	29.62	1,161
January 23, 2026	29.5	29.46	29.46	29.62	29.36	1,155
January 22, 2026	28.88	29.5	29.5	29.5	28.88	602
January 21, 2026	28.1	28.6	28.6	28.68	28.1	500
January 20, 2026	28.32	28.1	28.1	28.46	28.1	100
January 19, 2026	28.2	28.48	28.48	28.48	28.2	500
January 16, 2026	29.02	28.56	28.56	29.02	28.56	120
January 15, 2026	28.88	28.92	28.92	29.02	28.78	450
January 14, 2026	28.56	28.78	28.78	28.78	28.56	300
January 13, 2026	29.5	28.68	28.68	29.5	28.68	2,620
January 12, 2026	29.5	29.62	29.62	29.62	29.5	800
January 09, 2026	29.5	29.46	29.46	29.5	29.46	100
January 08, 2026	29.4	29.68	29.68	29.68	29.4	2,043
January 07, 2026	29.78	29.68	29.68	29.84	29.68	160
January 06, 2026	29.54	29.68	29.68	29.76	29.26	730
January 05, 2026	29.72	29.44	29.44	29.72	29.22	1,205
January 02, 2026	30	29.58	29.58	30	29.54	155
December 30, 2025	29.3	29.3	29.3	29.3	29.3	0
December 29, 2025	29.18	29.16	29.16	29.18	29.16	100
December 23, 2025	29.22	29.28	29.28	29.28	29.22	647
December 22, 2025	29.46	29.18	29.18	29.46	28.98	250
December 19, 2025	29.22	29.32	29.32	29.32	29.2	1,610
December 18, 2025	29	29	29	29	29	0
December 17, 2025	28.92	29.02	29.02	29.02	28.92	250
December 16, 2025	28.58	28.86	28.86	28.86	28.58	529
December 15, 2025	28.24	28.24	28.24	28.24	28.24	0
December 12, 2025	28.38	28.38	28.38	28.56	28.32	205,709
December 11, 2025	28.2	28.5	28.5	28.5	28.14	181,346
December 10, 2025	27.96	28.1	28.22	28.12	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	174,207
December 04, 2025	27.86	27.76	28.24	27.86	27.76	306,626
December 03, 2025	28.18	28.04	28.04	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	28.32	28.4	28.52	28.4	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.HM) HAM