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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.9	27.42	27.42	27.42	26.9	258,306
November 20, 2025	27.3	27.02	27.02	27.3	26.96	300,723
November 19, 2025	27.26	27.04	27.04	27.4	27.04	241,491
November 18, 2025	27.66	27.28	27.28	27.72	27.28	252,890
November 17, 2025	28.1	27.88	27.88	28.12	27.84	168,082
November 14, 2025	28	28.02	28.02	28.1	27.74	335,447
November 13, 2025	28.1	28.1	28.1	28.1	28.1	100
November 12, 2025	27.66	27.8	27.8	27.88	27.66	54
November 11, 2025	27.92	27.56	27.56	27.92	27.56	432
November 10, 2025	27.78	28	28	28	27.72	300
November 07, 2025	27.4	27.68	27.68	27.8	27.14	339,050
November 06, 2025	26.5	27.32	27.32	27.4	26.46	547,413
November 05, 2025	26.52	26.46	26.46	26.6	26.32	210,693
November 04, 2025	26.32	26.58	26.58	26.58	26.12	353,311
November 03, 2025	27.1	26.5	26.5	27.12	26.5	449,619
October 31, 2025	27	26.98	26.98	27.04	26.68	238,045
October 30, 2025	26.96	26.84	26.84	27.04	26.84	216,601
October 29, 2025	27.2	26.86	26.86	27.36	26.86	243,966
October 28, 2025	27.4	27.34	27.34	27.4	26.9	321,959
October 27, 2025	27.52	27.28	27.28	27.52	27.2	328,992
October 24, 2025	27.48	27.4	27.4	27.48	27	318,910
October 23, 2025	27.58	27.42	27.42	27.62	27.1	348,157
October 22, 2025	27.72	27.5	27.5	27.88	27.26	347,906
October 21, 2025	27.32	27.72	27.72	27.76	27.28	330,777
October 20, 2025	27.08	27.26	27.26	27.46	26.92	275,411
October 17, 2025	26.68	26.92	26.92	27.02	26.68	183,050
October 16, 2025	26.88	26.9	26.9	26.96	26.68	233,326
October 15, 2025	26.88	26.8	26.8	26.96	26.66	141,910
October 14, 2025	26.84	26.8	26.8	26.9	26.68	266,667
October 13, 2025	27.14	26.9	26.9	27.16	26.82	180,621
October 10, 2025	27.06	26.98	26.98	27.3	26.98	299,023
October 09, 2025	27.4	27	27	27.4	26.84	496,338
October 08, 2025	26.62	26.6	26.6	26.76	26.58	179,270
October 07, 2025	26.8	26.62	26.62	26.92	26.52	187,199
October 06, 2025	26.62	26.72	26.72	26.88	26.58	262,169
October 03, 2025	26.9	26.42	26.42	27.1	26.4	633,429
October 02, 2025	27.08	26.86	26.86	27.32	26.86	369,160
October 01, 2025	27.16	27.1	27.1	27.26	26.84	317,130
September 30, 2025	27.26	27.22	27.22	27.32	26.98	251,309
September 29, 2025	27.36	27.28	27.28	27.46	27.18	129,189
September 26, 2025	27.08	27.32	27.32	27.32	26.94	215,514
September 25, 2025	26.9	27	27	27.12	26.84	228,339
September 24, 2025	27.04	26.98	26.98	27.24	26.94	248,608
September 23, 2025	27.22	27.02	27.02	27.32	27.02	229,667
September 22, 2025	27.38	27.22	27.22	27.5	27.22	234,608
September 19, 2025	27.56	27.5	27.5	27.66	27.42	532,669
September 18, 2025	27.7	27.56	27.56	27.7	27.34	221,745
September 17, 2025	27.7	27.54	27.54	27.74	27.32	275,367
September 16, 2025	28	27.62	27.62	28.02	27.6	310,452
September 15, 2025	27.92	28.02	28.02	28.14	27.8	211,733
September 12, 2025	27.8	27.82	27.82	27.96	27.7	267,131

freenet AG (FNTN.HM) HAM