FNTN

Freenet Historical Data - FNTN

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Freenet AG FNTN XETRA Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.03 -0.13% 22.36 23:51:53
Open Price Low Price High Price Close Price Previous Close
22.40 22.33 22.45 22.39
more quote information »

FNTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.4022.5622.1322.39300,240-0.04-0.18%
1 Month21.6823.0221.5822.20359,2450.683.14%
3 Months20.9223.0219.3621.26339,7361.446.88%
6 Months22.6623.3418.6221.06339,019-0.30-1.32%
1 Year24.4026.8618.6222.83465,458-2.04-8.36%
3 Years20.0426.8613.58519.78591,8582.3211.58%
5 Years29.8529.9613.58520.18596,537-7.49-25.09%

FNTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
03 Feb 2023 22.39 0.02 0.09% 22.40 22.52 22.13 351,779
02 Feb 2023 22.37 0.07 0.31% 22.35 22.48 22.20 344,381
01 Feb 2023 22.30 -0.22 -0.98% 22.50 22.50 22.20 405,769
31 Jan 2023 22.52 0.01 0.04% 22.47 22.56 22.36 191,195
28 Jan 2023 22.51 0.20 0.9% 22.40 22.51 22.24 208,075
27 Jan 2023 22.31 -0.02 -0.09% 22.45 22.49 22.26 237,065
26 Jan 2023 22.33 0.04 0.18% 22.30 22.35 21.94 236,999
25 Jan 2023 22.29 -0.06 -0.27% 22.38 22.42 22.20 320,605
24 Jan 2023 22.35 0.05 0.22% 22.43 22.56 22.26 214,181
21 Jan 2023 22.30 0.30 1.36% 22.09 22.31 22.01 301,506
20 Jan 2023 22.00 -0.32 -1.43% 22.18 22.31 21.86 327,970
19 Jan 2023 22.32 -0.65 -2.83% 22.94 22.97 22.24 449,857
18 Jan 2023 22.97 0.29 1.28% 22.66 23.02 22.65 307,354
17 Jan 2023 22.68 0.15 0.67% 22.62 22.82 22.58 215,005
14 Jan 2023 22.53 0.04 0.18% 22.56 22.83 22.47 317,303
13 Jan 2023 22.49 0.69 3.17% 21.89 22.61 21.88 716,217
12 Jan 2023 21.80 0.02 0.09% 21.81 21.85 21.61 619,183
11 Jan 2023 21.78 -0.09 -0.41% 21.80 21.94 21.64 494,695
10 Jan 2023 21.87 0.14 0.64% 21.80 21.91 21.58 438,148
07 Jan 2023 21.73 0.14 0.65% 21.68 21.83 21.59 216,711
06 Jan 2023 21.59 0.24 1.12% 21.31 21.63 21.29 322,263
05 Jan 2023 21.35 0.66 3.19% 20.75 21.35 20.72 436,695
04 Jan 2023 20.69 0.06 0.29% 20.56 20.80 20.45 473,172
Your Recent History
XE
FNTN
Freenet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230203 13:07:20