GER:FNTN
freenet AG Stock Price (Quote)
23.98€
+0.280 (+1.18%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 22.78€ | 26.40€ | Friday, 31st May 2024 FNTN.DE stock ended at 23.98€. This is 1.18% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.44% from a day low at 23.68€ to a day high of 24.02€. |
90 days | 22.78€ | 27.42€ | |
52 weeks | 20.88€ | 27.42€ |
Historical freenet AG prices
Date | Open | High | Low | Close | Volume |
Jul 13, 2023 | 22.98€ | 23.10€ | 22.92€ | 22.94€ | 238 473 |
Jul 12, 2023 | 22.90€ | 23.02€ | 22.84€ | 23.02€ | 278 285 |
Jul 11, 2023 | 22.80€ | 22.82€ | 22.54€ | 22.74€ | 189 348 |
Jul 10, 2023 | 22.60€ | 22.78€ | 22.46€ | 22.70€ | 203 978 |
Jul 07, 2023 | 22.90€ | 22.90€ | 22.56€ | 22.60€ | 267 238 |
Jul 06, 2023 | 23.20€ | 23.20€ | 22.80€ | 22.88€ | 239 679 |
Jul 05, 2023 | 23.14€ | 23.22€ | 23.02€ | 23.06€ | 181 822 |
Jul 04, 2023 | 23.24€ | 23.38€ | 23.16€ | 23.20€ | 369 068 |
Jul 03, 2023 | 23.02€ | 23.38€ | 23.02€ | 23.26€ | 321 194 |
Jun 30, 2023 | 22.74€ | 23.10€ | 22.74€ | 22.98€ | 270 087 |
Jun 29, 2023 | 23.00€ | 23.00€ | 22.74€ | 22.94€ | 125 669 |
Jun 28, 2023 | 22.98€ | 23.06€ | 22.92€ | 23.00€ | 228 178 |
Jun 27, 2023 | 22.76€ | 22.90€ | 22.60€ | 22.86€ | 170 372 |
Jun 26, 2023 | 22.76€ | 22.82€ | 22.64€ | 22.68€ | 170 333 |
Jun 23, 2023 | 22.60€ | 22.84€ | 22.46€ | 22.76€ | 242 847 |
Jun 22, 2023 | 23.12€ | 23.12€ | 22.58€ | 22.60€ | 236 149 |
Jun 21, 2023 | 22.94€ | 23.02€ | 22.86€ | 22.98€ | 207 240 |
Jun 20, 2023 | 22.96€ | 23.08€ | 22.92€ | 22.94€ | 227 921 |
Jun 19, 2023 | 23.20€ | 23.32€ | 22.92€ | 23.00€ | 312 797 |
Jun 16, 2023 | 23.02€ | 23.36€ | 22.86€ | 23.24€ | 1 737 369 |
Jun 15, 2023 | 22.92€ | 23.02€ | 22.84€ | 22.98€ | 356 545 |
Jun 14, 2023 | 22.72€ | 23.06€ | 22.62€ | 22.94€ | 464 446 |
Jun 13, 2023 | 22.80€ | 22.84€ | 22.66€ | 22.78€ | 233 166 |
Jun 12, 2023 | 23.10€ | 23.10€ | 22.70€ | 22.78€ | 332 921 |
Jun 09, 2023 | 22.92€ | 23.06€ | 22.88€ | 23.00€ | 208 220 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FNTN.DE stock historical prices to predict future price movements?
Trend Analysis: Examine the FNTN.DE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FNTN.DE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.