Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

freenet (FNTN) Historical Prices

DE:FNTN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622.8022.9822.7422.8222.82+0.97%234,6040.76
Oct 29, 202622.4822.7622.4822.6022.60+0.89%251,9230.81
Oct 28, 202622.4822.6422.3822.4022.40-0.71%301,7400.96
Oct 27, 202622.6622.6622.3422.5622.56-0.35%449,9071.44
Oct 26, 202623.0023.0222.6422.6422.64-1.39%238,7770.77
Oct 23, 202623.1223.1622.8822.9622.96-0.61%328,1951.06
Oct 22, 202622.9223.2222.8423.1023.10+0.79%221,8220.71
Oct 21, 202622.7622.9822.6422.9222.92+0.53%212,3140.68
Oct 20, 202622.7822.8622.4022.8022.80+0.35%284,7370.91
Oct 19, 202622.7022.8222.4422.7222.72-0.26%259,3100.83
Oct 16, 202622.4222.8622.4022.7822.78+0.18%294,4100.94
Oct 15, 202622.6422.9622.5222.7422.74+1.97%406,5871.31
Oct 14, 202622.2822.6022.1622.3022.30+0.90%338,0931.09
Oct 13, 202622.0022.1421.9022.1022.10+1.10%256,8320.83
Oct 12, 202622.0822.1821.6621.8621.86-0.36%380,5301.24
Oct 09, 202622.3822.3821.9421.9421.94-1.97%440,5971.44
Oct 08, 202622.9222.9822.3622.3822.38-2.44%311,6321.03
Oct 07, 202622.5623.0022.5622.9422.94+2.14%250,8500.83
Oct 06, 202623.1023.2022.4622.4622.46-2.01%403,3561.34
Oct 05, 202622.9023.1622.8022.9222.92+0.09%243,7560.80
Oct 02, 202622.7023.2022.4622.9022.90+1.06%277,3440.90
Oct 01, 202622.6022.8622.1622.6622.66-0.26%401,0661.32
Sep 30, 202623.0023.0622.6822.7222.72-1.13%450,4231.49
Sep 29, 202623.2023.2022.8822.9822.98-1.37%281,6540.92
Sep 28, 202624.0024.0223.2823.3023.30-1.85%476,7941.56
Sep 25, 202623.6423.8823.6023.7423.74+0.42%246,3710.79
Sep 24, 202623.6223.7623.5023.6423.64+0.08%339,1651.08
Sep 23, 202624.0224.0623.6223.6223.62-1.67%321,3861.01
Sep 22, 202624.4024.5024.0224.0224.02-1.96%159,6230.49
Sep 21, 202624.1024.5023.9824.5024.50+2.42%245,0010.75
Sep 18, 202624.8024.8023.9223.9223.92-4.70%1,056,2883.34
Sep 17, 202625.1025.3024.9225.1025.10+0.32%385,7861.21
Sep 16, 202625.1025.1024.7225.0225.02-0.32%242,4720.73
Sep 15, 202625.0425.3024.9825.1025.10+0.32%289,1130.85
Sep 14, 202625.2225.3825.0025.0225.02-0.64%324,9500.96
Sep 11, 202624.9425.3424.9225.1825.18+1.37%256,9800.75
Sep 10, 202624.5025.0024.5024.8424.84+1.47%371,6201.09
Sep 09, 202624.6024.7624.4224.4824.48-0.81%252,8820.74
Sep 08, 202624.3824.6824.3824.6824.68+1.15%152,3270.44
Sep 07, 202624.1824.4224.1824.4024.40+0.08%212,1480.60
Sep 04, 202624.5224.5824.3024.3824.38+0.16%155,2430.44
Sep 03, 202624.2624.7024.2624.3424.34+0.16%270,3670.76
Sep 02, 202624.3024.5424.1024.3024.30+0.00%206,0350.58
Sep 01, 202624.4824.5624.1424.3024.30-0.25%220,5100.61
Aug 31, 202624.6024.6224.3424.3624.36-0.73%195,4630.54
Aug 28, 202624.4024.5424.2624.5424.54+1.24%180,3900.49
Aug 27, 202624.3424.3624.0224.2424.24-0.49%228,1040.62
Aug 26, 202624.4224.5824.3024.3624.36-0.16%180,1340.48
Aug 25, 202624.4624.4624.2224.4024.40+0.33%173,4830.46
Aug 24, 202624.4024.6024.2824.3224.32-0.08%257,4150.67