Freshworks Inc. (BIT:1FRSH)
Italy · Delayed Price · Currency is EUR 9.50
0.00 (0.00%)
At close: Oct 29, 2025
Freshworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Oct 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Oct 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Oct 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Oct 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Oct 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Oct 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Oct 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Oct 16, 2025 | 9.65 | 9.65 | 9.65 | 9.50 | 9.50 | -8.65% | 3 |
| Oct 15, 2025 | 10.00 | 10.00 | 10.00 | 10.40 | 10.40 | 9.47% | 15 |
| Oct 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Oct 13, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Oct 10, 2025 | 10.20 | 10.20 | 10.20 | 9.50 | 9.50 | -0.52% | 50 |
| Oct 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Oct 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Oct 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Oct 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Oct 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Oct 1, 2025 | 10.40 | 10.40 | 10.40 | 10.00 | 10.00 | -21.26% | 3 |
| Sep 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 11.40% | - |
| Sep 29, 2025 | 10.90 | 11.10 | 10.90 | 11.40 | 11.40 | 4.59% | 163 |
| Sep 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Sep 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Sep 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Sep 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Sep 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.98% | - |
| Sep 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 28, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Aug 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Aug 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 10.19% | - |