Free Trial

freenet (FNTN) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free FNTN Stock Alerts
€23.78
+0.04 (+0.17%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartHeadlines

freenet Stock Price Performance

5 Day
Performance
-7.11%
1 Month
Performance
-10.40%
3 Month
Performance
+0.34%
6 Month
Performance
-5.11%
Year-To-Date
Performance
-6.16%
1 Year
Performance
-9.72%
Receive FNTN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for freenet and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Does this chart look familiar?
Investors who understand when to get in — and when to get out… Can make a lot of money. Like in the chart, I showed you above…
Get all the information here.

FNTN Stock Chart for Monday, May, 13, 2024

FNTN Chart by TradingView

freenet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024€25.34€23.74
-6.31%		€23.88€23.48551,782 shs$0.00
05/09/2024€25.60€25.34
-1.02%		€25.72€25.20493,551 shs$0.00
05/08/2024€25.74€25.60
-0.54%		€25.76€25.44668,800 shs$0.00
05/07/2024€25.16€25.74
+2.31%		€26.00€25.26413,106 shs$0.00
05/06/2024€25.16€25.16€25.96€25.16753,112 shs$0.00
05/03/2024€26.04€25.94
-0.38%		€26.40€25.94441,470 shs$0.00
05/02/2024€26.04€26.04€27.06€25.96624,068 shs$0.00
05/01/2024€27.06€26.04
-3.77%		€27.06€25.96624,068 shs$0.00
04/30/2024€27.10€27.06
-0.15%		€27.18€26.62443,685 shs$0.00
04/29/2024€27.10€27.10€27.12€26.82236,735 shs$0.00
04/26/2024€26.94€26.78
-0.59%		€27.08€26.64334,022 shs$0.00
04/25/2024€27.30€26.94
-1.32%		€27.42€26.92236,803 shs$0.00
04/24/2024€27.26€27.30
+0.15%		€27.34€27.16189,861 shs$0.00
04/23/2024€27.26€27.26€27.34€27.00260,054 shs$0.00
04/22/2024€26.90€27.26
+1.34%		€27.34€27.00260,054 shs$0.00
04/19/2024€26.48€26.92
+1.66%		€26.96€26.54238,181 shs$0.00
04/18/2024€26.48€26.48€26.66€26.14239,975 shs$0.00
04/17/2024€26.50€26.48
-0.08%		€26.66€26.14239,975 shs$0.00
04/16/2024€26.54€26.50
-0.15%		€26.74€26.36222,080 shs$0.00
04/15/2024€26.54€26.54€26.82€26.50269,620 shs$0.00
04/12/2024€26.38€26.44
+0.23%		€26.56€26.24268,610 shs$0.00
04/11/2024€26.08€26.38
+1.15%		€26.50€26.18205,146 shs$0.00
04/10/2024€26.30€26.08
-0.84%		€26.28€26.04194,564 shs$0.00
04/09/2024€26.26€26.30
+0.15%		€26.40€26.18198,757 shs$0.00
04/08/2024€26.26€26.26€26.60€26.20219,795 shs$0.00
04/05/2024€26.56€26.26
-1.13%		€26.60€26.20219,795 shs$0.00
04/04/2024€26.02€26.56
+2.08%		€26.56€25.98330,329 shs$0.00
04/03/2024€26.02€26.02€26.38€25.96350,116 shs$0.00
04/02/2024€26.08€26.02
-0.23%		€26.38€25.96350,116 shs$0.00
04/01/2024€26.08€26.08€26.18€26.00338,119 shs$0.00
03/29/2024€26.00€26.08
+0.31%		€26.18€26.00338,119 shs$0.00
03/28/2024€25.50€26.00
+1.96%		€26.06€25.50442,147 shs$0.00
03/27/2024€25.42€25.50
+0.31%		€25.58€25.34265,570 shs$0.00
03/26/2024€25.12€25.42
+1.19%		€25.46€25.04264,344 shs$0.00
03/25/2024€25.12€25.12€25.28€25.08254,204 shs$0.00
03/22/2024€25.50€25.14
-1.41%		€25.58€25.14281,152 shs$0.00
03/21/2024€25.50€25.50€25.50€25.16210,637 shs$0.00
03/20/2024€25.08€25.50
+1.67%		€25.50€25.16210,637 shs$0.00
03/19/2024€25.20€25.08
-0.48%		€25.32€25.04265,575 shs$0.00
03/18/2024€25.20€25.20€25.54€25.001.51 million shs$0.00
The Department of Defense Has a New Drone Contractor (Ad)

The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.

Click here to see how to invest
03/15/2024€25.20€24.96
-0.95%		€25.36€24.94269,442 shs$0.00
03/14/2024€25.52€25.20
-1.25%		€25.74€25.16392,518 shs$0.00
03/13/2024€25.62€25.52
-0.39%		€25.78€25.48329,011 shs$0.00
03/12/2024€26.10€25.62
-1.84%		€26.18€25.54256,095 shs$0.00
03/11/2024€26.10€26.10€26.18€25.96215,717 shs$0.00
03/08/2024€26.02€26.00
-0.08%		€26.34€25.88336,883 shs$0.00
03/07/2024€25.98€26.02
+0.15%		€26.18€25.94305,013 shs$0.00
03/06/2024€25.88€25.98
+0.39%		€26.00€25.64227,832 shs$0.00
03/05/2024€25.88€25.88€25.90€25.38308,897 shs$0.00
03/04/2024€25.44€25.88
+1.73%		€25.90€25.38308,897 shs$0.00
03/01/2024€24.36€24.94
+2.38%		€25.00€24.16761,441 shs$0.00
02/29/2024€24.36€24.36€24.50€24.12341,595 shs$0.00
02/28/2024€24.04€24.36
+1.33%		€24.38€23.94307,237 shs$0.00
02/27/2024€24.04€24.04€24.32€24.04252,977 shs$0.00
02/26/2024€24.32€24.04
-1.15%		€24.32€24.04252,977 shs$0.00
02/23/2024€24.08€24.14
+0.25%		€24.32€24.04238,632 shs$0.00
02/22/2024€24.20€24.08
-0.50%		€24.22€24.00207,974 shs$0.00
02/21/2024€24.10€24.20
+0.41%		€24.28€23.94148,461 shs$0.00
02/20/2024€24.10€24.10€24.26€24.02219,286 shs$0.00
02/19/2024€24.04€24.10
+0.25%		€24.26€24.02219,286 shs$0.00
02/16/2024€23.88€24.06
+0.75%		€24.14€23.84211,060 shs$0.00
02/15/2024€23.70€23.88
+0.76%		€24.08€23.68243,188 shs$0.00
02/14/2024€23.70€23.70€24.02€23.58412,814 shs$0.00
02/13/2024€23.84€23.70
-0.59%		€24.02€23.58412,814 shs$0.00
02/12/2024€23.34€23.84
+2.14%		€23.84€23.42325,719 shs$0.00

Related Companies:
This page (FRA:FNTN) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Urgent Nvidia Warning
Altimetry
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals