freenet AG (FNTN.DE)
XETRA: FNTN.DE
· Real-Time Price · USD
35.14
-0.24 (-0.68%)
At close: Apr 17, 2025, 5:29 PM
FNTN.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 35.22 | 35.32 | 34.58 | 35.14 | n/a | -0.68% | 249,196 |
| Apr 16, 2025 | 35.10 | 35.40 | 34.96 | 35.38 | n/a | 0.97% | 218,699 |
| Apr 15, 2025 | 34.66 | 35.04 | 34.60 | 35.04 | n/a | 1.51% | 210,802 |
| Apr 14, 2025 | 34.00 | 34.58 | 33.94 | 34.52 | n/a | 2.55% | 275,775 |
| Apr 11, 2025 | 33.58 | 33.80 | 33.04 | 33.66 | n/a | 0.84% | 401,746 |
| Apr 10, 2025 | 33.66 | 33.66 | 32.84 | 33.38 | n/a | 2.39% | 472,054 |
| Apr 9, 2025 | 33.00 | 33.10 | 31.84 | 32.60 | n/a | -1.87% | 485,060 |
| Apr 8, 2025 | 32.66 | 33.22 | 32.18 | 33.22 | n/a | 2.72% | 588,607 |
| Apr 7, 2025 | 31.28 | 33.20 | 29.72 | 32.34 | n/a | -4.15% | 895,630 |
| Apr 4, 2025 | 35.60 | 35.76 | 33.60 | 33.74 | n/a | -5.33% | 671,193 |
| Apr 3, 2025 | 34.90 | 35.70 | 34.54 | 35.64 | n/a | 1.31% | 353,339 |
| Apr 2, 2025 | 35.60 | 35.74 | 35.18 | 35.18 | n/a | -1.57% | 234,337 |
| Apr 1, 2025 | 35.34 | 35.74 | 35.30 | 35.74 | n/a | 1.42% | 295,013 |
| Mar 31, 2025 | 34.94 | 35.42 | 34.88 | 35.24 | n/a | 0.40% | 395,554 |
| Mar 28, 2025 | 35.20 | 35.40 | 34.98 | 35.10 | n/a | -0.40% | 240,834 |
| Mar 27, 2025 | 35.56 | 35.56 | 35.02 | 35.24 | n/a | -1.07% | 273,438 |
| Mar 26, 2025 | 35.40 | 35.84 | 35.24 | 35.62 | n/a | 0.85% | 256,071 |
| Mar 25, 2025 | 35.00 | 35.62 | 35.00 | 35.32 | n/a | 0.51% | 289,017 |
| Mar 24, 2025 | 35.46 | 35.60 | 35.14 | 35.14 | n/a | -0.51% | 357,874 |
| Mar 21, 2025 | 35.12 | 35.40 | 34.88 | 35.32 | n/a | 0.11% | 1,042,494 |