Freenet More Historical Data - FNTN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Freenet AG (FNTN)
Freenet AG (FNTN) Historical

FNTN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	25.82	0.40	1.57%	25.42	25.96	25.30	95,394
Jul 17 2024	25.42	0.12	0.47%	25.30	25.48	25.08	30,003
Jul 16 2024	25.30	0.10	0.40%	25.24	25.34	24.94	18,376
Jul 15 2024	25.20	-0.16	-0.63%	25.34	25.38	25.04	32,810
Jul 12 2024	25.36	0.04	0.16%	25.32	25.48	25.20	37,795
Jul 11 2024	25.32	-0.12	-0.47%	25.44	25.52	25.22	27,117
Jul 10 2024	25.44	0.54	2.17%	24.92	25.46	24.92	35,751
Jul 09 2024	24.90	-0.28	-1.11%	25.18	25.18	24.90	37,356
Jul 08 2024	25.18	-0.14	-0.55%	25.30	25.48	25.12	30,441
Jul 05 2024	25.32	-0.08	-0.31%	25.40	25.52	25.12	27,079
Jul 04 2024	25.40	0.06	0.24%	25.34	25.48	25.22	37,679
Jul 03 2024	25.34	0.22	0.88%	25.00	25.34	25.00	52,386
Jul 02 2024	25.12	-0.14	-0.55%	25.16	25.16	24.86	38,803
Jul 01 2024	25.26	0.36	1.45%	25.08	25.34	25.02	32,434
Jun 28 2024	24.90	0.10	0.40%	24.82	24.94	24.70	28,890
Jun 27 2024	24.80	-0.20	-0.80%	24.98	25.04	24.62	39,745
Jun 26 2024	25.00	-0.32	-1.26%	25.22	25.42	24.90	32,915
Jun 25 2024	25.32	-0.18	-0.71%	25.24	25.42	25.16	23,193
Jun 24 2024	25.50	0.58	2.33%	24.92	25.50	24.92	28,836
Jun 21 2024	24.92	-0.40	-1.58%	25.32	25.40	24.92	34,687
Jun 20 2024	25.32	0.02	0.08%	25.26	25.50	25.22	29,123
Jun 19 2024	25.30	0.12	0.48%	25.18	25.32	25.06	28,313
Jun 18 2024	25.18	0.30	1.21%	25.00	25.18	24.88	38,649
Jun 17 2024	24.88	0.02	0.08%	24.92	25.22	24.80	43,276
Jun 14 2024	24.86	-0.52	-2.05%	25.42	25.42	24.72	93,911
Jun 13 2024	25.38	-0.06	-0.24%	25.32	25.56	25.24	53,865
Jun 12 2024	25.44	0.06	0.24%	25.40	25.70	25.26	57,083
Jun 11 2024	25.38	0.06	0.24%	25.38	25.50	25.16	49,811
Jun 10 2024	25.32	-0.16	-0.63%	25.24	25.56	25.18	68,371
Jun 07 2024	25.48	-0.12	-0.47%	25.46	25.60	25.22	62,411
Jun 06 2024	25.60	0.14	0.55%	25.58	25.66	25.34	71,389
Jun 05 2024	25.46	0.16	0.63%	25.34	25.68	25.30	80,870
Jun 04 2024	25.30	0.56	2.26%	24.94	25.36	24.76	154,132
Jun 03 2024	24.74	0.74	3.08%	24.06	25.10	24.00	137,600
May 31 2024	24.00	0.32	1.35%	23.78	24.00	23.64	63,928
May 30 2024	23.68	0.34	1.46%	23.40	23.80	23.32	40,206
May 29 2024	23.34	0.22	0.95%	23.18	23.54	23.06	69,032
May 28 2024	23.12	-0.08	-0.34%	23.18	23.24	23.06	37,239
May 27 2024	23.20	-0.10	-0.43%	23.28	23.28	23.06	52,425
May 24 2024	23.30	0.12	0.52%	23.22	23.36	23.08	42,069
May 23 2024	23.18	-0.14	-0.60%	23.46	23.46	23.12	48,901
May 22 2024	23.32	-0.16	-0.68%	23.48	23.48	23.26	68,621
May 21 2024	23.48	-0.34	-1.43%	23.74	23.78	23.18	75,486
May 20 2024	23.82	-0.10	-0.42%	23.98	23.98	23.62	26,978
May 17 2024	23.92	1.08	4.73%	22.94	23.94	22.86	98,885
May 16 2024	22.84	-1.06	-4.44%	23.90	23.94	22.76	205,575
May 15 2024	23.90	-0.18	-0.75%	24.06	24.06	23.76	119,601
May 14 2024	24.08	0.00	0.00%	24.04	24.18	23.72	141,865
May 13 2024	24.08	0.20	0.84%	24.00	24.08	23.74	89,691
May 10 2024	23.88	0.08	0.34%	23.90	24.24	23.70	102,675
May 09 2024	23.80	-1.70	-6.67%	23.72	23.90	23.52	122,452
May 08 2024	25.50	-0.20	-0.78%	25.76	25.78	25.24	218,881
May 07 2024	25.70	-0.14	-0.54%	25.88	25.88	25.46	252,811
May 06 2024	25.84	0.36	1.41%	25.48	26.00	25.28	218,736
May 03 2024	25.48	-0.84	-3.19%	26.06	26.14	25.20	256,934
May 02 2024	26.32	0.02	0.08%	26.48	26.48	26.00	127,563
Apr 30 2024	26.30	-0.86	-3.17%	27.14	27.18	25.98	208,343
Apr 29 2024	27.16	-0.02	-0.07%	27.28	27.28	26.62	111,713
Apr 26 2024	27.18	0.34	1.27%	26.88	27.18	26.80	57,501
Apr 25 2024	26.84	-0.26	-0.96%	26.98	27.00	26.68	55,272
Apr 24 2024	27.10	-0.24	-0.88%	27.34	27.44	26.84	62,213
Apr 23 2024	27.34	0.00	0.00%	27.34	27.38	27.18	66,677
Apr 22 2024	27.34	0.34	1.26%	27.12	27.38	27.02	92,007

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions