Freshworks Inc. (BIT:1FRSH)
Italy · Delayed Price · Currency is EUR 7.05
+0.15 (2.17%)
At close: Apr 2, 2026
BIT:1FRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Apr 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Mar 31, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Mar 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Mar 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Mar 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Mar 25, 2026 | 7.10 | 7.10 | 6.65 | 6.90 | 6.90 | - | 600 |
| Mar 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Mar 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Mar 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Mar 17, 2026 | 7.15 | 7.15 | 7.15 | 7.10 | 7.10 | -0.70% | 55 |
| Mar 16, 2026 | 7.60 | 7.60 | 7.60 | 7.15 | 7.15 | 0.70% | 180 |
| Mar 13, 2026 | 7.15 | 7.15 | 7.15 | 7.10 | 7.10 | 1.43% | 60 |
| Mar 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Mar 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| Mar 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Mar 6, 2026 | 7.75 | 7.75 | 7.75 | 7.35 | 7.35 | - | 45 |
| Mar 5, 2026 | 7.60 | 7.60 | 7.60 | 7.35 | 7.35 | 0.68% | 42 |
| Mar 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.04% | - |
| Mar 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Mar 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5.34% | - |
| Feb 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Feb 26, 2026 | 5.90 | 5.90 | 5.90 | 6.60 | 6.60 | 9.09% | 1 |
| Feb 25, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | - | 201 |
| Feb 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Feb 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -9.30% | - |
| Feb 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Feb 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Feb 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Feb 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 16, 2026 | 6.35 | 6.35 | 6.35 | 6.10 | 6.10 | -0.81% | 50 |
| Feb 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Feb 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -9.85% | - |
| Feb 11, 2026 | 7.05 | 7.05 | 6.45 | 6.60 | 6.60 | -12.58% | 900 |
| Feb 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Feb 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Feb 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.83% | - |
| Feb 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Feb 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Feb 3, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -9.84% | - |
| Feb 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Jan 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Jan 29, 2026 | 9.50 | 9.50 | 9.50 | 8.90 | 8.90 | -8.25% | 550 |
| Jan 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Jan 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jan 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jan 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |