freenet AG (FNTN.DE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	24.24	24.36	24.00	24.00	-1.32%	376,419
2026-08-06	24.10	24.44	24.08	24.32	+1.42%	223,966
2026-08-05	24.22	24.24	23.72	23.98	-0.91%	331,888
2026-08-04	24.50	24.50	24.20	24.20	-0.98%	214,263
2026-08-03	24.48	24.68	24.30	24.44	+0.49%	428,728
2026-07-31	24.92	24.92	24.12	24.32	-1.70%	416,905
2026-07-30	25.20	25.44	24.66	24.74	-2.21%	264,412
2026-07-29	25.20	25.32	24.94	25.30	+0.80%	221,758
2026-07-28	24.90	25.36	24.90	25.10	+1.21%	272,215
2026-07-27	24.62	24.96	24.52	24.80	+1.56%	265,577
2026-07-24	24.36	24.44	24.22	24.42	+0.66%	231,947
2026-07-23	24.40	24.48	24.12	24.26	-0.25%	340,934
2026-07-22	24.12	24.34	23.86	24.32	+1.50%	237,132
2026-07-21	23.86	24.08	23.84	23.96	-0.83%	433,992
2026-07-20	24.10	24.16	23.90	24.16	-0.17%	236,680
2026-07-17	24.12	24.34	24.04	24.20	+1.17%	283,938
2026-07-16	23.70	23.92	23.62	23.92	+0.25%	228,899
2026-07-15	23.80	23.90	23.58	23.86	-0.17%	220,466
2026-07-14	23.80	23.98	23.78	23.90	+0.08%	292,783
2026-07-13	23.76	24.04	23.68	23.88	+1.10%	205,931
2026-07-10	23.42	23.74	23.34	23.62	+1.99%	257,968
2026-07-09	23.22	23.32	23.06	23.16	-0.69%	285,812
2026-07-08	23.56	23.68	23.32	23.32	-1.77%	317,408
2026-07-07	23.80	23.88	23.50	23.74	+1.89%	543,010
2026-07-06	23.22	23.38	23.12	23.30	+0.34%	248,776
2026-07-03	23.02	23.22	22.90	23.22	+1.04%	304,091
2026-07-02	22.40	22.98	22.40	22.98	+2.32%	430,485
2026-07-01	22.50	22.62	22.28	22.46	-0.35%	540,489
2026-06-30	23.20	23.24	22.50	22.54	-3.34%	636,358
2026-06-29	23.68	23.72	23.10	23.32	-2.02%	440,452
2026-06-26	24.30	24.30	23.80	23.80	-1.41%	538,363
2026-06-25	24.26	24.46	24.10	24.14	+0.58%	587,970
2026-06-24	24.24	24.28	23.96	24.00	-1.32%	351,211
2026-06-23	24.40	24.46	23.94	24.32	-0.98%	451,584
2026-06-22	25.00	25.00	24.12	24.56	-2.15%	508,956
2026-06-19	25.30	25.34	24.78	25.10	+0.32%	1,269,553
2026-06-18	25.30	25.44	25.02	25.02	-1.42%	601,072
2026-06-17	25.40	25.42	25.04	25.38	-0.31%	368,981
2026-06-16	25.74	25.86	25.36	25.46	-0.70%	372,172
2026-06-15	26.10	26.12	25.64	25.64	-1.38%	386,793
2026-06-12	26.06	26.20	25.92	26.00	+0.54%	377,785
2026-06-11	26.00	26.00	25.76	25.86	-0.54%	356,574
2026-06-10	25.20	26.00	25.20	26.00	+2.52%	449,044
2026-06-09	25.40	25.60	25.16	25.36	+0.00%	290,000
2026-06-08	24.88	25.36	24.88	25.36	+1.28%	369,115
2026-06-05	24.76	25.18	24.70	25.04	+1.54%	420,669
2026-06-04	24.80	25.12	24.66	24.66	-0.88%	514,526
2026-06-03	25.10	25.12	24.80	24.88	-1.19%	277,985
2026-06-02	25.06	25.40	24.96	25.18	+0.88%	454,389
2026-06-01	25.22	25.24	24.90	24.96	-1.27%	344,544
2026-05-29	25.60	25.60	25.24	25.28	-0.55%	555,223
2026-05-28	25.54	25.64	25.40	25.42	-0.86%	338,542
2026-05-27	25.44	25.68	25.42	25.64	+0.63%	519,502
2026-05-26	25.72	25.88	25.48	25.48	-1.24%	442,658
2026-05-25	25.90	25.92	25.66	25.80	+0.39%	311,688
2026-05-22	26.12	26.16	25.70	25.70	-1.23%	391,756
2026-05-21	26.30	26.32	26.02	26.02	-0.91%	370,141
2026-05-20	26.46	26.46	25.92	26.26	-1.06%	552,841
2026-05-19	26.56	26.74	26.46	26.54	-0.45%	622,503
2026-05-18	25.96	26.82	25.72	26.66	+1.91%	864,305
2026-05-15	25.24	26.40	25.14	26.16	+3.89%	869,489
2026-05-14	25.06	25.36	24.98	25.18	-6.46%	826,392
2026-05-13	27.12	27.30	26.92	26.92	-0.88%	572,531
2026-05-12	27.48	27.62	27.08	27.16	-1.31%	679,147
2026-05-11	27.40	27.78	27.20	27.52	+0.51%	536,782
2026-05-08	27.00	27.42	27.00	27.38	+1.63%	383,898
2026-05-07	27.08	27.18	26.92	26.94	-0.30%	560,702
2026-05-06	26.94	27.26	26.64	27.02	+1.96%	538,975
2026-05-05	26.90	27.04	26.36	26.50	-1.05%	817,154
2026-05-04	27.50	27.58	26.78	26.78	-1.33%	507,889
2026-04-30	26.60	27.14	26.60	27.14	+1.57%	427,853
2026-04-29	26.80	26.84	26.48	26.72	+0.00%	541,218
2026-04-28	26.68	26.88	26.58	26.72	+0.23%	481,049
2026-04-27	27.00	27.04	26.58	26.66	-1.26%	569,876
2026-04-24	26.86	27.12	26.84	27.00	-0.15%	485,585
2026-04-23	27.02	27.18	26.90	27.04	+0.15%	553,250
2026-04-22	27.34	27.62	27.00	27.00	-0.52%	601,778
2026-04-21	27.40	27.60	27.04	27.14	-1.17%	447,644
2026-04-20	27.20	27.48	27.14	27.46	-0.29%	493,634
2026-04-17	27.48	27.60	27.16	27.54	+0.73%	540,788
2026-04-16	27.18	27.52	26.92	27.34	+0.96%	648,021
2026-04-15	27.40	27.52	26.98	27.08	-0.88%	564,181
2026-04-14	27.54	27.56	27.30	27.32	-0.58%	559,501
2026-04-13	27.44	27.48	27.26	27.48	-0.58%	590,244
2026-04-10	27.40	27.68	27.22	27.64	+1.54%	415,900
2026-04-09	27.58	27.66	27.18	27.22	-1.09%	396,325
2026-04-08	27.88	27.88	27.34	27.52	+2.08%	668,231
2026-04-07	27.08	27.38	26.84	26.96	+0.75%	468,167
2026-04-02	26.56	26.84	26.42	26.76	-0.30%	391,655
2026-04-01	26.84	27.00	26.56	26.84	+1.59%	453,781
2026-03-31	26.50	26.78	26.40	26.42	+0.38%	345,082
2026-03-30	25.90	26.32	25.66	26.32	+1.46%	545,951
2026-03-27	26.10	26.14	25.90	25.94	-0.38%	379,149
2026-03-26	26.34	26.44	26.04	26.04	-1.88%	518,677
2026-03-25	26.28	26.54	26.08	26.54	+2.08%	533,998
2026-03-24	26.10	26.18	25.76	26.00	+0.46%	461,469
2026-03-23	26.00	26.42	25.32	25.88	-1.45%	949,494
2026-03-20	27.00	27.18	26.26	26.26	-1.94%	2,270,081
2026-03-19	27.00	27.18	26.78	26.78	-1.83%	475,492
2026-03-18	27.60	27.64	27.18	27.28	-1.16%	596,416
2026-03-17	27.18	27.70	27.14	27.60	+1.85%	387,518
2026-03-16	27.08	27.26	26.88	27.10	+0.59%	429,003
2026-03-13	27.14	27.40	26.68	26.94	-0.88%	566,173
2026-03-12	27.04	27.24	26.94	27.18	-0.22%	571,997
2026-03-11	27.52	27.66	27.24	27.24	-0.95%	435,668
2026-03-10	27.30	27.86	27.28	27.50	+1.55%	682,513
2026-03-09	27.20	27.26	26.90	27.08	-0.95%	526,418
2026-03-06	27.64	27.80	27.24	27.34	-1.16%	523,761
2026-03-05	27.78	28.08	27.56	27.66	-0.58%	463,751
2026-03-04	27.58	27.98	27.44	27.82	+2.28%	531,715
2026-03-03	27.60	27.66	27.08	27.20	-1.59%	522,422
2026-03-02	27.34	27.98	27.30	27.64	-0.14%	805,369
2026-02-27	27.28	28.20	27.24	27.68	+5.25%	1,410,367
2026-02-26	28.00	28.20	26.30	26.30	-13.94%	4,369,045
2026-02-25	31.00	31.08	30.54	30.56	-1.36%	285,567
2026-02-24	31.52	31.60	30.96	30.98	-0.77%	242,362
2026-02-23	30.74	31.26	30.70	31.22	+1.56%	421,447
2026-02-20	30.86	30.98	30.64	30.74	-0.07%	284,435
2026-02-19	31.96	32.00	30.20	30.76	-8.18%	907,319
2026-02-18	33.66	33.92	33.50	33.50	-0.53%	207,992
2026-02-17	33.32	33.80	33.32	33.68	+0.90%	234,185
2026-02-16	33.16	33.44	32.90	33.38	+0.79%	156,172
2026-02-13	33.12	33.32	33.06	33.12	-0.42%	242,127
2026-02-12	32.72	33.26	32.60	33.26	+1.46%	370,929
2026-02-11	32.36	32.78	32.34	32.78	+1.42%	297,779
2026-02-10	32.54	32.54	32.14	32.32	-0.43%	205,444
2026-02-09	32.18	32.48	32.00	32.46	+1.25%	321,763
2026-02-06	31.70	32.08	31.70	32.06	+0.69%	291,574
2026-02-05	31.74	31.84	31.34	31.84	+0.06%	308,295
2026-02-04	31.00	32.04	30.92	31.82	+2.84%	490,090
2026-02-03	30.86	30.98	30.76	30.94	+0.45%	197,430
2026-02-02	30.54	30.82	30.44	30.80	+1.38%	219,013
2026-01-30	30.22	30.46	30.04	30.38	+0.66%	242,692
2026-01-29	30.22	30.56	30.08	30.18	+0.40%	342,811
2026-01-28	29.98	30.18	29.54	30.06	+0.74%	247,691
2026-01-27	29.90	29.98	29.76	29.84	-0.20%	242,770
2026-01-26	29.80	29.92	29.68	29.90	+0.47%	231,762
2026-01-23	29.90	29.92	29.36	29.76	+0.54%	300,417
2026-01-22	29.20	29.70	29.06	29.60	+3.06%	413,719
2026-01-21	28.10	28.94	28.06	28.72	+2.35%	358,075
2026-01-20	28.54	28.54	28.06	28.06	-1.47%	239,300
2026-01-19	28.10	28.62	28.10	28.48	+0.56%	243,928
2026-01-16	28.88	28.92	28.30	28.32	-2.07%	312,080
2026-01-15	28.70	28.96	28.68	28.92	+0.14%	210,382
2026-01-14	28.56	28.90	28.48	28.88	+1.19%	332,873
2026-01-13	29.56	29.56	28.54	28.54	-3.19%	518,916
2026-01-12	29.50	29.66	29.40	29.48	+0.27%	352,911
2026-01-09	29.56	29.58	29.34	29.40	-0.54%	229,335
2026-01-08	29.58	29.64	29.38	29.56	-0.07%	263,061
2026-01-07	29.80	29.88	29.20	29.58	-0.34%	672,185
2026-01-06	29.48	29.82	29.26	29.68	+0.61%	381,719
2026-01-05	29.78	29.78	28.94	29.50	-0.54%	424,842
2026-01-02	29.64	29.66	29.40	29.66	+1.09%	430,343
2025-12-30	29.34	29.50	29.34	29.34	-0.20%	154,843
2025-12-29	29.20	29.40	29.12	29.40	+0.41%	185,725
2025-12-23	29.26	29.34	29.14	29.28	+0.14%	150,594
2025-12-22	29.36	29.40	28.90	29.24	-0.68%	406,523
2025-12-19	29.24	29.52	29.14	29.44	+0.48%	624,025
2025-12-18	29.02	29.34	29.00	29.30	+0.96%	433,841
2025-12-17	28.80	29.14	28.80	29.02	+0.55%	405,877
2025-12-16	28.78	28.92	28.70	28.86	+0.28%	312,535
2025-12-15	28.60	28.84	28.42	28.78	+1.41%	327,316
2025-12-12	28.38	28.56	28.32	28.38	-0.07%	205,324
2025-12-11	28.20	28.42	28.14	28.40	+1.07%	173,527
2025-12-10	27.96	28.12	27.72	28.10	+0.29%	180,714
2025-12-09	28.12	28.24	28.00	28.02	+0.00%	184,200
2025-12-08	28.00	28.20	27.94	28.02	+0.43%	183,012
2025-12-05	28.24	28.28	27.88	27.90	-1.20%	172,757
2025-12-04	28.06	28.24	27.70	28.24	+1.29%	306,526
2025-12-03	28.18	28.18	27.82	27.88	-0.71%	152,103
2025-12-02	28.30	28.32	28.00	28.08	-0.78%	145,963
2025-12-01	28.58	28.62	28.20	28.30	-0.77%	225,950
2025-11-28	28.42	28.52	28.16	28.52	+0.64%	123,699
2025-11-27	28.24	28.38	28.20	28.34	-0.42%	144,654
2025-11-26	28.18	28.46	28.00	28.46	+0.99%	275,206
2025-11-25	27.66	28.18	27.48	28.18	+2.18%	250,322
2025-11-24	27.48	27.62	27.32	27.58	+0.58%	375,726
2025-11-21	26.90	27.42	26.90	27.42	+1.48%	258,306
2025-11-20	27.30	27.30	26.96	27.02	-0.07%	300,723
2025-11-19	27.26	27.40	27.04	27.04	-0.88%	241,491
2025-11-18	27.66	27.72	27.28	27.28	-2.15%	252,890
2025-11-17	28.10	28.12	27.84	27.88	-0.50%	168,082
2025-11-14	28.00	28.10	27.74	28.02	-0.21%	335,447
2025-11-13	27.98	28.24	27.92	28.08	+0.57%	306,125
2025-11-12	27.64	28.02	27.64	27.92	+1.16%	181,279
2025-11-11	28.00	28.00	27.52	27.60	-1.29%	269,719
2025-11-10	27.54	28.02	27.44	27.96	+1.01%	266,073
2025-11-07	27.40	27.80	27.14	27.68	+1.32%	339,050
2025-11-06	26.50	27.40	26.46	27.32	+3.25%	547,413
2025-11-05	26.52	26.60	26.32	26.46	-0.45%	210,693
2025-11-04	26.32	26.58	26.12	26.58	+0.30%	353,311
2025-11-03	27.10	27.12	26.50	26.50	-1.78%	449,619
2025-10-31	27.00	27.04	26.68	26.98	+0.52%	238,045
2025-10-30	26.96	27.04	26.84	26.84	-0.07%	216,601
2025-10-29	27.20	27.36	26.86	26.86	-1.76%	243,966
2025-10-28	27.40	27.40	26.90	27.34	+0.22%	321,959
2025-10-27	27.52	27.52	27.20	27.28	-0.44%	328,992
2025-10-24	27.48	27.48	27.00	27.40	-0.07%	318,910
2025-10-23	27.58	27.62	27.10	27.42	-0.29%	348,157
2025-10-22	27.72	27.88	27.26	27.50	-0.79%	347,906
2025-10-21	27.32	27.76	27.28	27.72	+1.69%	330,777
2025-10-20	27.08	27.46	26.92	27.26	+1.26%	275,411
2025-10-17	26.68	27.02	26.68	26.92	+0.07%	183,050
2025-10-16	26.88	26.96	26.68	26.90	+0.37%	233,326
2025-10-15	26.88	26.96	26.66	26.80	+0.00%	141,910
2025-10-14	26.84	26.90	26.68	26.80	-0.37%	266,667
2025-10-13	27.14	27.16	26.82	26.90	-0.30%	180,621
2025-10-10	27.06	27.30	26.98	26.98	-0.07%	299,023
2025-10-09	27.40	27.40	26.84	27.00	+1.50%	496,338
2025-10-08	26.62	26.76	26.58	26.60	-0.08%	179,270
2025-10-07	26.80	26.92	26.52	26.62	-0.37%	187,199
2025-10-06	26.62	26.88	26.58	26.72	+1.14%	262,169
2025-10-03	26.90	27.10	26.40	26.42	-1.64%	633,429
2025-10-02	27.08	27.32	26.86	26.86	-0.89%	369,160
2025-10-01	27.16	27.26	26.84	27.10	-0.44%	317,130
2025-09-30	27.26	27.32	26.98	27.22	-0.22%	251,309
2025-09-29	27.36	27.46	27.18	27.28	-0.15%	129,189
2025-09-26	27.08	27.32	26.94	27.32	+1.19%	215,514
2025-09-25	26.90	27.12	26.84	27.00	+0.07%	228,339
2025-09-24	27.04	27.24	26.94	26.98	-0.15%	248,608
2025-09-23	27.22	27.32	27.02	27.02	-0.73%	229,667
2025-09-22	27.38	27.50	27.22	27.22	-1.02%	234,608
2025-09-19	27.56	27.66	27.42	27.50	-0.22%	532,669
2025-09-18	27.70	27.70	27.34	27.56	+0.07%	221,745
2025-09-17	27.70	27.74	27.32	27.54	-0.29%	275,367
2025-09-16	28.00	28.02	27.60	27.62	-1.43%	310,452
2025-09-15	27.92	28.14	27.80	28.02	+0.72%	211,733
2025-09-12	27.80	27.96	27.70	27.82	+0.80%	267,131
2025-09-11	27.62	27.88	27.60	27.60	+0.00%	332,835
2025-09-10	28.20	28.40	27.60	27.60	-1.99%	321,020
2025-09-09	28.02	28.20	27.96	28.16	+0.86%	156,462
2025-09-08	28.26	28.36	27.86	27.92	-0.99%	278,730
2025-09-05	28.48	28.50	28.10	28.20	-0.98%	266,290
2025-09-04	28.04	28.62	28.04	28.48	+1.21%	198,259
2025-09-03	28.34	28.50	28.14	28.14	-0.85%	248,904
2025-09-02	28.56	28.78	28.18	28.38	-1.05%	482,730
2025-09-01	28.52	28.70	28.40	28.68	+0.56%	152,528
2025-08-29	28.40	28.60	28.20	28.52	+0.49%	204,928
2025-08-28	28.70	28.74	28.30	28.38	-0.84%	203,563
2025-08-27	28.38	28.62	28.20	28.62	+0.92%	181,772
2025-08-26	28.40	28.54	28.24	28.36	-0.28%	210,869
2025-08-25	28.48	28.54	28.30	28.44	-0.35%	137,677
2025-08-22	28.48	28.62	28.40	28.54	+0.07%	164,977
2025-08-21	28.38	28.52	28.10	28.52	+0.85%	181,696
2025-08-20	28.18	28.32	28.18	28.28	+0.00%	203,825
2025-08-19	28.30	28.50	28.26	28.28	+0.07%	217,571
2025-08-18	28.30	28.30	28.16	28.26	+0.21%	163,295
2025-08-15	28.32	28.42	28.18	28.20	-0.07%	135,782
2025-08-14	28.16	28.22	27.90	28.22	-0.14%	200,690
2025-08-13	27.84	28.26	27.78	28.26	+1.22%	248,584

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.52%). Worst month: May (-11.26%). Based on 5 years of daily data (2022–2026).

Jan+4.07%
Feb-0.10%
Mar+2.56%
Apr+2.80%
May-11.26%
Jun-2.60%
Jul+2.47%
Aug+1.04%
Sep-1.62%
Oct+2.22%
Nov+6.52%
Dec-2.34%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is freenet AG's (FNTN.DE) latest close?

24.00 on 2026-08-07, from the Closelook data lake's daily price record.

What is FNTN.DE's 52-week high and low?

33.92 high and 22.28 low over the trailing 52 weeks, as of 2026-08-07.

What is freenet AG's strongest and weakest month historically?

Historically, FNTN.DE's strongest calendar month has been Nov (average +6.52%) and its weakest May (average -11.26%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.