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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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	27.92	27.92	27.92	27.92	27.92	306,125
November 12, 2025	27.64	27.92	27.92	28.02	27.64	181,279
November 11, 2025	28	27.6	27.6	28	27.52	269,719
November 10, 2025	27.54	27.96	27.96	28.02	27.44	266,073
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

freenet AG (FNTN.DE) XETRA