Dark

FRTAF
FREENET AG ORD NAMEN AKT
stock OTC

Inactive

Apr 1, 2021

23.80USD+3.478%(+0.80)542

Pre-market

0.00USD-100.000%(-23.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-01	23.8000	23.8000	23.8000	23.8000	+3.478%	542	0.000%
2021-02-17	23.0000	23.0000	23.0000	23.0000	+11.111%	100	+3.478%
2020-12-15	20.7800	20.7800	20.7000	20.7000	+5.612%	600	+14.976%
2020-10-22	19.6000	19.6000	19.6000	19.6000	+11.554%	1,000	+21.429%
2020-07-31	17.5700	17.5700	17.5700	17.5700	-5.027%	1,121	+35.458%
2020-04-23	18.5000	18.5000	18.5000	18.5000	+3.933%	1,121	+28.649%
2020-03-26	17.8000	17.8000	17.8000	17.8000	-21.758%	3,050	+33.708%
2019-12-31	22.7500	22.7500	22.7500	22.7500	+17.876%	100	+4.615%
2019-08-26	19.3000	19.3000	19.3000	19.3000	+1.366%	3,900	+23.316%
2019-08-15	19.0400	19.0400	19.0400	19.0400	-15.938%	1,000	+25.000%
2019-05-13	22.6500	22.6500	22.6500	22.6500	-4.471%	850	+5.077%
2019-05-10	23.7100	23.7100	23.7100	23.7100	+27.473%	100	+0.380%
2018-12-21	18.6000	18.6000	18.6000	18.6000	-5.102%	1,112	+27.957%
2018-12-17	19.7500	19.7500	19.6000	19.6000	+2.083%	490	+21.429%
2018-12-11	19.2000	19.2000	19.2000	19.2000	-6.796%	3,820	+23.958%
2018-12-03	20.6000	20.6000	20.6000	20.6000	-13.445%	2,000	+15.534%
2018-10-04	23.8000	23.8000	23.8000	23.8000	-1.856%	1,000	0.000%
2018-10-02	24.2500	24.2500	24.2500	24.2500	-0.411%	1,000	-1.856%
2018-09-24	24.3500	24.3500	24.3500	24.3500	-13.499%	500	-2.259%
2018-08-03	28.1500	28.1500	28.1500	28.1500	-7.401%	191	-15.453%
2018-05-07	30.4000	30.4000	30.4000	30.4000	-11.884%	200	-21.711%
2017-11-09	34.5000	34.5000	34.5000	34.5000	0.000%	590	-31.014%
2017-06-02	34.5000	34.5000	34.5000	34.5000	-4.167%	141	-31.014%
2017-05-25	36.0000	36.0000	36.0000	36.0000	+11.455%	607	-33.889%
2017-05-05	32.3000	32.3000	32.3000	32.3000	+1.254%	445	-26.316%
2017-05-04	31.9000	31.9000	31.9000	31.9000	+3.404%	214	-25.392%
2017-04-21	30.8500	30.8500	30.8500	30.8500	-0.804%	1,264	-22.853%
2017-04-20	31.1000	31.1000	31.1000	31.1000	+0.452%	750	-23.473%
2017-04-12	31.2000	31.2000	30.9600	30.9600	-3.250%	420	-23.127%
2017-03-24	32.0000	32.0000	32.0000	32.0000	+0.787%	900	-25.625%
2017-03-22	31.7500	31.7500	31.7500	31.7500	-0.314%	27,521	-25.039%
2017-03-20	31.9500	31.9500	31.8500	31.8500	+8.076%	2,092	-25.275%
2017-02-09	29.4700	29.4700	29.4700	29.4700	-1.865%	166	-19.240%
2017-01-31	30.0100	30.0300	30.0100	30.0300	+0.100%	900	-20.746%
2017-01-26	30.0000	30.0000	30.0000	30.0000	+1.833%	202	-20.667%
2017-01-19	29.4600	29.4600	29.4600	29.4600	+1.411%	1,000	-19.212%
2017-01-09	29.0500	29.0500	29.0500	29.0500	+1.573%	390	-18.072%
2017-01-04	28.6000	28.6000	28.6000	28.6000	+2.878%	120	-16.783%
2016-12-30	27.8000	27.8000	27.8000	27.8000	+3.538%	100	-14.388%
2016-12-12	26.8500	26.8500	26.8500	26.8500	-0.776%	350	-11.359%
2016-12-09	27.0600	27.0600	27.0600	27.0600	+5.910%	100	-12.047%
2016-11-28	25.7500	25.7500	25.5500	25.5500	-3.256%	7,060	-6.849%
2016-11-14	26.4100	26.4100	26.4100	26.4100	-3.894%	382	-9.883%
2016-11-11	27.4800	27.4800	27.4800	27.4800	-1.822%	1,000	-13.392%
2016-11-09	28.0100	28.0100	27.9900	27.9900	+1.782%	1,076	-14.970%
2016-11-04	27.5000	27.5000	27.5000	27.5000	-3.373%	172	-13.455%
2016-11-03	28.4200	28.4600	28.4200	28.4600	-0.210%	475	-16.374%
2016-11-02	28.5200	28.5200	28.5200	28.5200	+1.495%	217	-16.550%
2016-11-01	28.1000	28.1000	28.1000	28.1000	-1.404%	647	-15.302%
2016-10-31	28.5000	28.5000	28.5000	28.5000	+1.786%	320	-16.491%
2016-10-13	28.0000	28.0000	28.0000	28.0000	-2.609%	1,000	-15.000%
2016-09-19	28.9600	28.9600	28.7500	28.7500	-0.588%	623	-17.217%
2016-09-15	28.9200	28.9200	28.9200	28.9200	-1.465%	1,000	-17.704%
2016-09-12	29.3500	29.3500	29.3500	29.3500	-0.508%	732	-18.910%
2016-09-09	29.5000	29.5000	29.5000	29.5000	+1.201%	240	-19.322%
2016-09-02	29.1500	29.1500	29.1500	29.1500	+0.587%	425	-18.353%
2016-08-31	29.2500	29.2500	28.9800	28.9800	-0.923%	1,274	-17.874%
2016-08-30	29.2500	29.2500	29.2500	29.2500	+1.386%	395	-18.632%
2016-08-16	28.8500	28.8500	28.8500	28.8500	+5.600%	272	-17.504%
2016-08-03	27.3200	27.3200	27.3200	27.3200	-0.835%	333	-12.884%
2016-07-28	27.5500	27.5500	27.5500	27.5500	+1.101%	4,566	-13.612%
2016-07-20	27.2500	27.2500	27.2500	27.2500	-1.089%	271	-12.661%
2016-07-18	27.5500	27.5500	27.5500	27.5500	+0.182%	295	-13.612%
2016-07-08	27.5000	27.5000	27.5000	27.5000	+6.014%	179	-13.455%
2016-07-06	25.9400	25.9400	25.9400	25.9400	-0.154%	623	-8.250%
2016-07-05	25.9800	25.9800	25.9800	25.9800	-0.077%	126	-8.391%
2016-06-29	26.0000	26.0000	26.0000	26.0000	-3.166%	100	-8.462%
2016-06-23	26.8500	26.8500	26.8500	26.8500	+3.468%	250	-11.359%
2016-06-14	25.9500	25.9500	25.9500	25.9500	-17.225%	193	-8.285%
2016-04-20	31.3500	31.3500	31.3500	31.3500	+4.849%	269	-24.083%
2016-03-31	29.9000	29.9000	29.9000	29.9000	-0.796%	123	-20.401%
2016-03-30	30.1400	30.1400	30.1400	30.1400	+0.433%	123	-21.035%
2016-02-23	30.0100	30.0100	30.0100	30.0100	-11.605%	290	-20.693%
2015-11-06	33.9500	33.9500	33.9500	33.9500	+0.593%	101	-29.897%
2015-10-26	33.7500	33.7500	33.7500	33.7500	+3.782%	308	-29.481%
2015-10-20	32.5200	32.5200	32.5200	32.5200	-3.787%	499	-26.814%
2015-10-06	33.8000	33.8000	33.8000	33.8000	+5.956%	775	-29.586%
2015-09-04	31.9000	31.9000	31.9000	31.9000	+0.631%	346	-25.392%
2015-09-01	31.7000	31.7000	31.7000	31.7000	-2.462%	191	-24.921%
2015-08-27	31.5000	32.5000	31.5000	32.5000	+5.417%	554	-26.769%
2015-08-25	30.8300	30.8300	30.8300	30.8300	+0.423%	378	-22.802%
2015-08-19	30.7000	30.7000	30.7000	30.7000	-11.220%	1,500	-22.476%
2015-07-24	34.5800	34.5800	34.5800	34.5800	+0.029%	270	-31.174%
2015-07-23	34.5700	34.5700	34.5700	34.5700	+0.787%	324	-31.154%
2015-07-14	34.3000	34.3000	34.3000	34.3000	+2.083%	480	-30.612%
2015-07-02	33.6000	33.6000	33.6000	33.6000	+0.901%	553	-29.167%
2015-05-28	33.3000	33.3000	33.3000	33.3000	+1.277%	200	-28.529%
2015-05-26	32.8800	32.8800	32.8800	32.8800	-7.640%	576	-27.616%
2015-05-20	35.6000	35.6000	35.6000	35.6000	+14.066%	254	-33.146%
2015-04-08	31.2100	31.2100	31.2100	31.2100	+6.337%	920	-23.742%
2015-02-27	29.3500	29.3500	29.3500	29.3500	-4.273%	270	-18.910%
2015-02-20	30.6600	30.6600	30.6600	30.6600	-0.551%	176	-22.374%
2015-02-19	30.8300	30.8300	30.8300	30.8300	+1.749%	200	-22.802%
2015-02-04	30.3000	30.3000	30.3000	30.3000	+5.099%	200	-21.452%
2015-01-12	28.8300	28.8300	28.8300	28.8300	-2.271%	417	-17.447%
2014-12-23	29.5000	29.5000	29.5000	29.5000	+8.816%	200	-19.322%
2014-11-14	27.1100	27.1100	27.1100	27.1100	+3.870%	760	-12.210%
2014-10-31	26.1000	26.1000	26.1000	26.1000	+1.953%	694	-8.812%
2014-10-27	25.6000	25.6000	25.6000	25.6000	+4.065%	255	-7.031%
2014-10-07	24.6500	24.6500	24.6000	24.6000	-7.934%	1,182	-3.252%
2014-09-25	26.7200	26.7200	26.7200	26.7200	-1.945%	331	-10.928%
2014-09-22	27.2500	27.2500	27.2500	27.2500	+2.637%	355	-12.661%
2014-08-15	26.5500	26.5500	26.5500	26.5500	+4.118%	371	-10.358%
2014-07-28	25.5000	25.5000	25.5000	25.5000	-20.930%	915	-6.667%
2014-06-09	32.2500	32.2500	32.2500	32.2500	-1.587%	312	-26.202%
2014-06-06	32.7700	32.7700	32.7700	32.7700	+2.953%	420	-27.373%
2014-06-04	31.8300	31.8300	31.8300	31.8300	+5.223%	676	-25.228%
2014-05-21	30.2500	30.2500	30.2500	30.2500	-9.701%	615	-21.322%
2014-05-12	33.5000	33.5000	33.5000	33.5000	+2.290%	257	-28.955%
2014-05-09	32.7500	32.7500	32.7500	32.7500	-3.250%	1,203	-27.328%
2014-04-23	33.8500	33.8500	33.8500	33.8500	+3.044%	431	-29.690%
2014-04-16	32.8500	32.8500	32.8500	32.8500	-4.088%	325	-27.549%
2014-04-10	34.2500	34.2500	34.2500	34.2500	-1.297%	280	-30.511%
2014-04-07	34.7000	34.7000	34.7000	34.7000	-1.700%	279	-31.412%
2014-04-01	35.3000	35.3000	35.3000	35.3000	+4.748%	337	-32.578%
2014-03-24	33.7000	33.7000	33.7000	33.7000	+0.747%	140	-29.377%
2014-03-21	33.4500	33.4500	33.4500	33.4500	+1.672%	274	-28.849%
2014-03-03	32.9000	32.9000	32.9000	32.9000	+1.669%	1,600	-27.660%
2014-02-18	32.3600	32.3600	32.3600	32.3600	+3.552%	564	-26.452%
2014-02-14	31.2500	31.2500	31.2500	31.2500	+2.762%	161	-23.840%
2014-01-31	30.4100	30.4100	30.4100	30.4100	-1.554%	309	-21.736%
2014-01-17	30.8900	30.8900	30.8900	30.8900	+0.455%	153	-22.952%
2014-01-15	30.7500	30.7500	30.7500	30.7500	+404.098%	496	-22.602%
2008-12-24	6.1000	6.1000	6.1000	6.1000	0.000%	132	+290.164%

.dark-mode .nN92cG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nN92cG{ color: #333333; background-color: white; border: 2px solid #333333; }FRTAFFREENET AG ORD NAMEN AKTstock OTC

FRTAF
FREENET AG ORD NAMEN AKT
stock OTC