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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	27.62	27.6	27.6	27.88	27.6	332,835
September 10, 2025	28.2	27.6	27.6	28.4	27.6	321,020
September 09, 2025	28.02	28.16	28.16	28.2	27.96	156,462
September 08, 2025	28.26	27.92	27.92	28.36	27.86	278,730
September 05, 2025	28.48	28.2	28.2	28.5	28.1	266,290
September 04, 2025	28.04	28.48	28.48	28.62	28.04	198,259
September 03, 2025	28.34	28.14	28.14	28.5	28.14	248,904
September 02, 2025	28.56	28.38	28.38	28.78	28.18	482,730
September 01, 2025	28.52	28.68	28.68	28.7	28.4	152,528
August 29, 2025	28.4	28.52	28.52	28.6	28.2	204,928
August 28, 2025	28.7	28.38	28.38	28.74	28.3	203,563
August 27, 2025	28.38	28.62	28.62	28.62	28.2	181,772
August 26, 2025	28.4	28.36	28.36	28.54	28.24	210,869
August 25, 2025	28.48	28.44	28.44	28.54	28.3	137,677
August 22, 2025	28.48	28.54	28.54	28.62	28.4	164,977
August 21, 2025	28.38	28.52	28.52	28.52	28.1	181,696
August 20, 2025	28.18	28.28	28.28	28.32	28.18	203,825
August 19, 2025	28.3	28.28	28.28	28.5	28.26	217,571
August 18, 2025	28.3	28.26	28.26	28.3	28.16	163,295
August 15, 2025	28.32	28.2	28.2	28.42	28.18	135,782
August 14, 2025	28.16	28.22	28.22	28.22	27.9	200,690
August 13, 2025	27.84	28.26	28.26	28.26	27.78	248,584
August 12, 2025	28.12	27.92	27.92	28.26	27.92	215,696
August 11, 2025	27.56	28.1	28.1	28.1	27.54	312,955
August 08, 2025	27.18	27.52	27.52	27.64	27.18	308,631
August 07, 2025	27.78	27.18	27.18	27.78	26	1.52M
August 06, 2025	28.84	28.74	28.74	29	28.56	236,748
August 05, 2025	28.64	28.56	28.56	28.72	28.48	261,525
August 04, 2025	28.4	28.46	28.46	28.58	28.34	311,167
August 01, 2025	28.2	28.28	28.28	28.54	28.2	341,021
July 31, 2025	28.16	28.46	28.46	28.46	28.12	354,930
July 30, 2025	28.14	28.16	28.16	28.44	28.12	204,945
July 29, 2025	27.98	28.24	28.24	28.28	27.98	228,100
July 28, 2025	28.34	28.02	28.02	28.36	27.88	268,421
July 25, 2025	28.32	28.26	28.26	28.32	28.1	220,120
July 24, 2025	27.86	28.28	28.28	28.28	27.72	293,451
July 23, 2025	27.94	27.64	27.64	27.96	27.54	311,447
July 22, 2025	27.68	27.84	27.84	27.84	27.56	197,777
July 21, 2025	27.72	27.64	27.64	27.8	27.56	182,547
July 18, 2025	27.6	27.66	27.66	27.66	27.44	296,136
July 17, 2025	27.54	27.52	27.52	27.58	27.24	198,916
July 16, 2025	27.22	27.42	27.42	27.56	27.22	174,580
July 15, 2025	27.64	27.18	27.18	27.64	27.18	273,585
July 14, 2025	27.2	27.54	27.54	27.54	27.18	174,928
July 11, 2025	27.48	27.36	27.36	27.54	27.26	265,507
July 10, 2025	27.82	27.52	27.52	27.88	27.48	310,978
July 09, 2025	27.5	27.76	27.76	28	27.5	348,014
July 08, 2025	27.58	27.58	27.58	27.84	27.48	432,918
July 07, 2025	27.54	27.82	27.82	27.82	27.42	262,652

freenet AG (FNTN.DE) XETRA