freenet AG (FNTN) Price History
Daily open, high, low, close and volume for freenet AG (FNTN) from 2026-01-16 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | CHF 20.86 | CHF 20.86 | CHF 20.86 | CHF 20.86 | 0 |
| 2026-10-19 | CHF 21.18 | CHF 21.18 | CHF 20.86 | CHF 20.86 | 486 |
| 2026-10-16 | CHF 20.72 | CHF 20.72 | CHF 20.72 | CHF 20.72 | 0 |
| 2026-10-15 | CHF 20.72 | CHF 20.72 | CHF 20.72 | CHF 20.72 | 0 |
| 2026-10-14 | CHF 20.72 | CHF 20.72 | CHF 20.72 | CHF 20.72 | 0 |
| 2026-10-13 | CHF 20.72 | CHF 20.72 | CHF 20.72 | CHF 20.72 | 0 |
| 2026-10-12 | CHF 20.72 | CHF 20.72 | CHF 20.72 | CHF 20.72 | 0 |
| 2026-10-09 | CHF 20.96 | CHF 20.96 | CHF 20.96 | CHF 20.96 | 0 |
| 2026-10-08 | CHF 21.46 | CHF 21.46 | CHF 21.46 | CHF 21.46 | 0 |
| 2026-10-07 | CHF 21.62 | CHF 21.62 | CHF 21.62 | CHF 21.62 | 0 |
| 2026-10-06 | CHF 21.62 | CHF 21.62 | CHF 21.62 | CHF 21.62 | 0 |
| 2026-10-05 | CHF 21.72 | CHF 21.72 | CHF 21.72 | CHF 21.72 | 0 |
| 2026-10-02 | CHF 21.72 | CHF 21.72 | CHF 21.72 | CHF 21.72 | 0 |
| 2026-10-01 | CHF 21.72 | CHF 21.72 | CHF 21.72 | CHF 21.72 | 0 |
| 2026-09-30 | CHF 22.02 | CHF 22.02 | CHF 22.02 | CHF 22.02 | 0 |
| 2026-09-29 | CHF 22.34 | CHF 22.34 | CHF 22.34 | CHF 22.34 | 0 |
| 2026-09-28 | CHF 22.76 | CHF 22.76 | CHF 22.76 | CHF 22.76 | 0 |
| 2026-09-25 | CHF 22.76 | CHF 22.76 | CHF 22.76 | CHF 22.76 | 0 |
| 2026-09-24 | CHF 22.76 | CHF 22.76 | CHF 22.76 | CHF 22.76 | 0 |
| 2026-09-23 | CHF 22.76 | CHF 22.76 | CHF 22.76 | CHF 22.76 | 0 |
| 2026-09-22 | CHF 23.30 | CHF 23.30 | CHF 23.30 | CHF 23.30 | 0 |
| 2026-09-21 | CHF 23.30 | CHF 23.30 | CHF 23.30 | CHF 23.30 | 0 |
| 2026-09-18 | CHF 23.30 | CHF 23.30 | CHF 23.30 | CHF 23.30 | 0 |
| 2026-09-17 | CHF 23.30 | CHF 23.30 | CHF 23.30 | CHF 23.30 | 0 |
| 2026-09-16 | CHF 23.30 | CHF 23.30 | CHF 23.30 | CHF 23.30 | 0 |
| 2026-09-15 | CHF 23.30 | CHF 23.30 | CHF 23.30 | CHF 23.30 | 0 |
| 2026-09-14 | CHF 23.30 | CHF 23.30 | CHF 23.30 | CHF 23.30 | 0 |
| 2026-09-11 | CHF 23.30 | CHF 23.30 | CHF 23.30 | CHF 23.30 | 0 |
| 2026-09-10 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-09-09 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-09-08 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-09-07 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-09-04 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-09-03 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-09-02 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-09-01 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-08-31 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-08-28 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-08-27 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-08-26 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-08-25 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-08-24 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-08-21 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-08-20 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-08-19 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-08-18 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-08-17 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-08-14 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-08-13 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-08-12 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-08-11 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-08-10 | CHF 22.48 | CHF 22.48 | CHF 22.48 | CHF 22.48 | 0 |
| 2026-08-07 | CHF 22.82 | CHF 22.82 | CHF 22.82 | CHF 22.82 | 0 |
| 2026-08-06 | CHF 22.82 | CHF 22.82 | CHF 22.82 | CHF 22.82 | 0 |
| 2026-08-05 | CHF 22.82 | CHF 22.82 | CHF 22.82 | CHF 22.82 | 0 |
| 2026-08-04 | CHF 23.00 | CHF 23.00 | CHF 23.00 | CHF 23.00 | 0 |
| 2026-08-03 | CHF 23.00 | CHF 23.00 | CHF 23.00 | CHF 23.00 | 0 |
| 2026-07-31 | CHF 23.00 | CHF 23.00 | CHF 23.00 | CHF 23.00 | 0 |
| 2026-07-30 | CHF 23.00 | CHF 23.00 | CHF 23.00 | CHF 23.00 | 0 |
| 2026-07-29 | CHF 23.00 | CHF 23.00 | CHF 23.00 | CHF 23.00 | 0 |
| 2026-07-28 | CHF 22.98 | CHF 22.98 | CHF 22.98 | CHF 22.98 | 0 |
| 2026-07-27 | CHF 22.82 | CHF 22.82 | CHF 22.72 | CHF 22.72 | 1,500 |
| 2026-07-24 | CHF 21.96 | CHF 21.96 | CHF 21.96 | CHF 21.96 | 0 |
| 2026-07-23 | CHF 21.96 | CHF 21.96 | CHF 21.96 | CHF 21.96 | 0 |
| 2026-07-22 | CHF 21.76 | CHF 21.76 | CHF 21.76 | CHF 21.76 | 0 |
| 2026-07-21 | CHF 21.76 | CHF 21.76 | CHF 21.76 | CHF 21.76 | 0 |
| 2026-07-20 | CHF 21.76 | CHF 21.76 | CHF 21.76 | CHF 21.76 | 0 |
| 2026-07-17 | CHF 21.60 | CHF 21.60 | CHF 21.60 | CHF 21.60 | 0 |
| 2026-07-16 | CHF 21.60 | CHF 21.60 | CHF 21.60 | CHF 21.60 | 0 |
| 2026-07-15 | CHF 21.60 | CHF 21.60 | CHF 21.60 | CHF 21.60 | 0 |
| 2026-07-14 | CHF 21.60 | CHF 21.60 | CHF 21.60 | CHF 21.60 | 0 |
| 2026-07-13 | CHF 21.60 | CHF 21.60 | CHF 21.60 | CHF 21.60 | 0 |
| 2026-07-10 | CHF 21.56 | CHF 21.56 | CHF 21.56 | CHF 21.56 | 0 |
| 2026-07-09 | CHF 21.56 | CHF 21.56 | CHF 21.56 | CHF 21.56 | 0 |
| 2026-07-08 | CHF 21.56 | CHF 21.56 | CHF 21.56 | CHF 21.56 | 0 |
| 2026-07-07 | CHF 21.56 | CHF 21.56 | CHF 21.56 | CHF 21.56 | 0 |
| 2026-07-06 | CHF 21.56 | CHF 21.56 | CHF 21.56 | CHF 21.56 | 500 |
| 2026-07-03 | CHF 21.22 | CHF 21.22 | CHF 21.22 | CHF 21.22 | 0 |
| 2026-07-02 | CHF 21.22 | CHF 21.22 | CHF 21.22 | CHF 21.22 | 0 |
| 2026-07-01 | CHF 21.22 | CHF 21.22 | CHF 21.22 | CHF 21.22 | 0 |
| 2026-06-30 | CHF 21.48 | CHF 21.48 | CHF 21.48 | CHF 21.48 | 0 |
| 2026-06-29 | CHF 22.04 | CHF 22.04 | CHF 22.04 | CHF 22.04 | 0 |
| 2026-06-26 | CHF 22.84 | CHF 22.84 | CHF 22.84 | CHF 22.84 | 0 |
| 2026-06-25 | CHF 22.84 | CHF 22.84 | CHF 22.84 | CHF 22.84 | 0 |
| 2026-06-24 | CHF 23.04 | CHF 23.04 | CHF 23.04 | CHF 23.04 | 0 |
| 2026-06-23 | CHF 23.04 | CHF 23.04 | CHF 23.04 | CHF 23.04 | 0 |
| 2026-06-22 | CHF 23.30 | CHF 23.30 | CHF 23.30 | CHF 23.30 | 0 |
| 2026-06-19 | CHF 23.30 | CHF 23.30 | CHF 23.30 | CHF 23.30 | 0 |
| 2026-06-18 | CHF 23.30 | CHF 23.30 | CHF 23.30 | CHF 23.30 | 0 |
| 2026-06-17 | CHF 23.30 | CHF 23.30 | CHF 23.30 | CHF 23.30 | 0 |
| 2026-06-16 | CHF 23.30 | CHF 23.30 | CHF 23.30 | CHF 23.30 | 0 |
| 2026-06-15 | CHF 23.30 | CHF 23.30 | CHF 23.30 | CHF 23.30 | 0 |
| 2026-06-12 | CHF 23.30 | CHF 23.30 | CHF 23.30 | CHF 23.30 | 0 |
| 2026-06-11 | CHF 23.30 | CHF 23.30 | CHF 23.30 | CHF 23.30 | 0 |
| 2026-06-10 | CHF 23.30 | CHF 23.30 | CHF 23.30 | CHF 23.30 | 0 |
| 2026-06-09 | CHF 23.06 | CHF 23.06 | CHF 23.06 | CHF 23.06 | 0 |
| 2026-06-08 | CHF 23.06 | CHF 23.06 | CHF 23.06 | CHF 23.06 | 0 |
| 2026-06-05 | CHF 23.06 | CHF 23.06 | CHF 23.06 | CHF 23.06 | 0 |
| 2026-06-04 | CHF 23.06 | CHF 23.06 | CHF 23.06 | CHF 23.06 | 0 |
| 2026-06-03 | CHF 23.06 | CHF 23.06 | CHF 23.06 | CHF 23.06 | 0 |
| 2026-06-02 | CHF 22.98 | CHF 23.08 | CHF 22.94 | CHF 23.06 | 213 |
| 2026-06-01 | CHF 23.84 | CHF 23.84 | CHF 23.84 | CHF 23.84 | 0 |
| 2026-05-29 | CHF 23.84 | CHF 23.84 | CHF 23.84 | CHF 23.84 | 0 |
| 2026-05-28 | CHF 23.84 | CHF 23.84 | CHF 23.84 | CHF 23.84 | 0 |
| 2026-05-27 | CHF 24.04 | CHF 24.04 | CHF 24.04 | CHF 24.04 | 0 |
| 2026-05-26 | CHF 24.04 | CHF 24.04 | CHF 24.04 | CHF 24.04 | 0 |
| 2026-05-22 | CHF 24.04 | CHF 24.04 | CHF 24.04 | CHF 24.04 | 0 |
| 2026-05-21 | CHF 24.42 | CHF 24.42 | CHF 24.42 | CHF 24.42 | 0 |
| 2026-05-20 | CHF 24.44 | CHF 24.44 | CHF 24.44 | CHF 24.44 | 0 |
| 2026-05-19 | CHF 24.44 | CHF 24.44 | CHF 24.44 | CHF 24.44 | 0 |
| 2026-05-18 | CHF 24.44 | CHF 24.44 | CHF 24.44 | CHF 24.44 | 0 |
| 2026-05-15 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-05-13 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-05-12 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-05-11 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-05-08 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-05-07 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-05-06 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-05-05 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-05-04 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-04-30 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-04-29 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-04-28 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-04-27 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-04-24 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-04-23 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-04-22 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-04-21 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-04-20 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-04-17 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-04-16 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-04-15 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-04-14 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-04-13 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-04-10 | CHF 24.86 | CHF 24.86 | CHF 24.86 | CHF 24.86 | 0 |
| 2026-04-09 | CHF 24.84 | CHF 24.84 | CHF 24.84 | CHF 24.84 | 0 |
| 2026-04-08 | CHF 24.84 | CHF 24.84 | CHF 24.84 | CHF 24.84 | 0 |
| 2026-04-07 | CHF 24.76 | CHF 24.76 | CHF 24.76 | CHF 24.76 | 0 |
| 2026-04-02 | CHF 24.76 | CHF 24.76 | CHF 24.76 | CHF 24.76 | 0 |
| 2026-04-01 | CHF 24.76 | CHF 24.76 | CHF 24.76 | CHF 24.76 | 0 |
| 2026-03-31 | CHF 24.32 | CHF 24.76 | CHF 24.32 | CHF 24.76 | 70 |
| 2026-03-30 | CHF 24.02 | CHF 24.02 | CHF 24.02 | CHF 24.02 | 0 |
| 2026-03-27 | CHF 24.02 | CHF 24.02 | CHF 24.02 | CHF 24.02 | 250 |
| 2026-03-26 | CHF 24.38 | CHF 24.38 | CHF 24.38 | CHF 24.38 | 0 |
| 2026-03-25 | CHF 24.38 | CHF 24.38 | CHF 24.38 | CHF 24.38 | 0 |
| 2026-03-24 | CHF 25.10 | CHF 25.10 | CHF 25.10 | CHF 25.10 | 0 |
| 2026-03-23 | CHF 25.10 | CHF 25.10 | CHF 25.10 | CHF 25.10 | 0 |
| 2026-03-20 | CHF 25.10 | CHF 25.10 | CHF 25.10 | CHF 25.10 | 0 |
| 2026-03-19 | CHF 25.10 | CHF 25.10 | CHF 25.10 | CHF 25.10 | 0 |
| 2026-03-18 | CHF 25.10 | CHF 25.10 | CHF 25.10 | CHF 25.10 | 0 |
| 2026-03-17 | CHF 25.10 | CHF 25.10 | CHF 25.10 | CHF 25.10 | 0 |
| 2026-03-16 | CHF 25.10 | CHF 25.10 | CHF 25.10 | CHF 25.10 | 0 |
| 2026-03-13 | CHF 25.10 | CHF 25.10 | CHF 25.10 | CHF 25.10 | 0 |
| 2026-03-12 | CHF 25.10 | CHF 25.10 | CHF 25.10 | CHF 25.10 | 0 |
| 2026-03-11 | CHF 25.10 | CHF 25.10 | CHF 25.10 | CHF 25.10 | 0 |
| 2026-03-10 | CHF 25.10 | CHF 25.10 | CHF 25.10 | CHF 25.10 | 0 |
| 2026-03-09 | CHF 25.26 | CHF 25.26 | CHF 25.26 | CHF 25.26 | 0 |
| 2026-03-06 | CHF 25.84 | CHF 25.84 | CHF 25.84 | CHF 25.84 | 0 |
| 2026-03-05 | CHF 25.84 | CHF 25.84 | CHF 25.84 | CHF 25.84 | 0 |
| 2026-03-04 | CHF 25.84 | CHF 25.84 | CHF 25.84 | CHF 25.84 | 0 |
| 2026-03-03 | CHF 25.90 | CHF 25.90 | CHF 25.90 | CHF 25.90 | 0 |
| 2026-03-02 | CHF 28.58 | CHF 28.58 | CHF 28.58 | CHF 28.58 | 0 |
| 2026-02-27 | CHF 28.58 | CHF 28.58 | CHF 28.58 | CHF 28.58 | 0 |
| 2026-02-26 | CHF 28.58 | CHF 28.58 | CHF 28.58 | CHF 28.58 | 0 |
| 2026-02-25 | CHF 28.58 | CHF 28.58 | CHF 28.58 | CHF 28.58 | 0 |
| 2026-02-24 | CHF 28.68 | CHF 28.68 | CHF 28.68 | CHF 28.68 | 0 |
| 2026-02-23 | CHF 28.68 | CHF 28.68 | CHF 28.68 | CHF 28.68 | 0 |
| 2026-02-20 | CHF 28.68 | CHF 28.68 | CHF 28.68 | CHF 28.68 | 0 |
| 2026-02-19 | CHF 29.96 | CHF 29.96 | CHF 29.96 | CHF 29.96 | 0 |
| 2026-02-18 | CHF 29.96 | CHF 29.96 | CHF 29.96 | CHF 29.96 | 0 |
| 2026-02-17 | CHF 29.96 | CHF 29.96 | CHF 29.96 | CHF 29.96 | 0 |
| 2026-02-16 | CHF 29.72 | CHF 29.72 | CHF 29.72 | CHF 29.72 | 0 |
| 2026-02-13 | CHF 29.56 | CHF 29.56 | CHF 29.56 | CHF 29.56 | 0 |
| 2026-02-12 | CHF 29.48 | CHF 29.48 | CHF 29.48 | CHF 29.48 | 0 |
| 2026-02-11 | CHF 29.20 | CHF 29.20 | CHF 29.20 | CHF 29.20 | 0 |
| 2026-02-10 | CHF 28.88 | CHF 28.88 | CHF 28.88 | CHF 28.88 | 0 |
| 2026-02-09 | CHF 28.88 | CHF 28.88 | CHF 28.88 | CHF 28.88 | 0 |
| 2026-02-06 | CHF 28.64 | CHF 28.64 | CHF 28.64 | CHF 28.64 | 0 |
| 2026-02-05 | CHF 28.32 | CHF 28.32 | CHF 28.32 | CHF 28.32 | 0 |
| 2026-02-04 | CHF 28.32 | CHF 28.32 | CHF 28.32 | CHF 28.32 | 0 |
| 2026-02-03 | CHF 27.64 | CHF 27.64 | CHF 27.64 | CHF 27.64 | 0 |
| 2026-02-02 | CHF 27.54 | CHF 27.54 | CHF 27.54 | CHF 27.54 | 0 |
| 2026-01-30 | CHF 27.10 | CHF 27.10 | CHF 27.10 | CHF 27.10 | 0 |
| 2026-01-29 | CHF 27.10 | CHF 27.10 | CHF 27.10 | CHF 27.10 | 0 |
| 2026-01-28 | CHF 27.10 | CHF 27.10 | CHF 27.10 | CHF 27.10 | 0 |
| 2026-01-27 | CHF 26.86 | CHF 26.86 | CHF 26.86 | CHF 26.86 | 0 |
| 2026-01-26 | CHF 26.86 | CHF 26.86 | CHF 26.86 | CHF 26.86 | 0 |
| 2026-01-23 | CHF 26.86 | CHF 26.86 | CHF 26.86 | CHF 26.86 | 0 |
| 2026-01-22 | CHF 26.78 | CHF 26.78 | CHF 26.78 | CHF 26.78 | 0 |
| 2026-01-21 | CHF 26.68 | CHF 26.68 | CHF 26.68 | CHF 26.68 | 0 |
| 2026-01-20 | CHF 26.68 | CHF 26.68 | CHF 26.68 | CHF 26.68 | 0 |
| 2026-01-19 | CHF 26.86 | CHF 26.86 | CHF 26.86 | CHF 26.86 | 0 |
| 2026-01-16 | CHF 26.86 | CHF 26.86 | CHF 26.86 | CHF 26.86 | 0 |