Freshworks Inc. (BIT:1FRSH)
Italy · Delayed Price · Currency is EUR 12.80
0.00 (0.00%)
At close: Sep 19, 2025
Freshworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Aug 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.98% | - |
| Jul 31, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jul 30, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -7.14% | - |
| Jul 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jul 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jul 25, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jul 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jul 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.88% | - |
| Jul 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jul 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jul 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jul 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jul 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 26.60% | - |
| Jul 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -26.56% | - |
| Jul 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 100 |
| Jul 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.28% | - |