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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	28.04	28.16	28.16	28.16	28.04	200
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	28.3	28.3	28.28	28.3	28.3	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
July 04, 2025	27.52	27.48	27.48	27.64	27.36	172,739
July 03, 2025	27.48	27.6	27.6	27.66	27.44	287,961
July 02, 2025	27.78	27.46	27.46	27.8	27.3	273,839
July 01, 2025	27.76	27.62	27.62	27.78	27.38	322,859
June 30, 2025	27.78	27.64	27.64	27.84	27.46	286,794
June 27, 2025	27.36	27.66	27.66	27.72	27.24	291,823
June 26, 2025	27.26	27.22	27.22	27.4	27.16	288,270
June 25, 2025	27.58	27.18	27.18	27.58	27.16	369,605
June 24, 2025	27.4	27.56	27.56	27.7	27.3	419,026
June 23, 2025	27.36	27.16	27.16	27.36	26.94	412,345
June 20, 2025	27	27.02	27.02	27.28	26.98	838,884
June 19, 2025	27.02	26.94	26.94	27.24	26.94	291,057
June 18, 2025	27.1	27.14	27.14	27.24	26.92	626,080
June 17, 2025	27.22	27.02	27.02	27.36	26.98	541,252
June 16, 2025	27.32	27.5	27.5	27.52	27.18	409,661
June 13, 2025	27.6	27.4	27.4	27.6	27.08	623,627
June 12, 2025	27.88	27.86	27.86	28.04	27.8	431,290
June 11, 2025	28.2	28.04	28.04	28.36	27.8	493,489
June 10, 2025	28.58	28.22	28.22	28.64	28.22	377,593
June 09, 2025	28.54	28.6	28.6	28.62	28.42	213,196
June 06, 2025	28.7	28.54	28.54	28.88	28.54	304,486
June 05, 2025	28.64	28.7	28.7	28.98	28.64	326,759
June 04, 2025	28.4	28.78	28.78	28.9	28.24	566,158
June 03, 2025	27.88	28.14	28.14	28.4	27.88	533,529
June 02, 2025	28.8	27.96	27.96	29.02	27.94	598,961
May 30, 2025	29.12	29.08	29.08	29.38	28.96	497,411
May 29, 2025	28.9	29.06	29.06	29.3	28.7	325,625
May 28, 2025	29.04	29.16	29.16	29.48	29	355,233
May 27, 2025	29.2	29.02	29.02	29.3	28.92	431,171
May 26, 2025	29.3	29.3	29.3	29.6	29.14	300,279

freenet AG (FNTN.HM) HAM