Freshworks Inc. (BIT:1FRSH)
Italy · Delayed Price · Currency is EUR 8.04
+0.12 (1.46%)
At close: Jun 12, 2026
BIT:1FRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.46% | - |
| Jun 11, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -3.69% | - |
| Jun 10, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2.80% | - |
| Jun 9, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -2.22% | - |
| Jun 8, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.64% | - |
| Jun 5, 2026 | 8.36 | 8.36 | 8.36 | 8.14 | 8.14 | -3.94% | 405 |
| Jun 4, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 2.62% | - |
| Jun 3, 2026 | 8.45 | 8.45 | 8.45 | 8.25 | 8.25 | -3.10% | 349 |
| Jun 2, 2026 | 9.14 | 9.14 | 8.75 | 8.52 | 8.52 | -6.31% | 79 |
| Jun 1, 2026 | 8.62 | 8.74 | 8.49 | 9.09 | 9.09 | 12.64% | 604 |
| May 29, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 3.38% | - |
| May 28, 2026 | 7.79 | 7.79 | 7.79 | 7.81 | 7.81 | 0.33% | 55 |
| May 27, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.44% | - |
| May 26, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.31% | - |
| May 25, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| May 22, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.18% | - |
| May 21, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.05% | - |
| May 20, 2026 | 7.70 | 7.70 | 7.70 | 7.77 | 7.77 | -4.00% | 400 |
| May 19, 2026 | 7.95 | 8.22 | 7.92 | 8.10 | 8.10 | 4.38% | 3,024 |
| May 18, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 2.62% | - |
| May 15, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.75% | - |
| May 14, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.59% | - |
| May 13, 2026 | 7.27 | 7.27 | 7.18 | 6.91 | 6.91 | -6.35% | 634 |
| May 12, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.91% | - |
| May 11, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1.03% | - |
| May 8, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -5.73% | - |
| May 7, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 6.84% | - |
| May 6, 2026 | 7.18 | 7.26 | 7.18 | 7.31 | 7.31 | -3.18% | 465 |
| May 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.00% | - |
| May 4, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 9.53% | - |
| Apr 30, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.43% | - |
| Apr 29, 2026 | 7.29 | 7.29 | 7.29 | 7.00 | 7.00 | -3.50% | 13 |
| Apr 28, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.78% | - |
| Apr 27, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.98% | - |
| Apr 24, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.86% | - |
| Apr 23, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -7.51% | - |
| Apr 22, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.64% | - |
| Apr 21, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 3.53% | - |
| Apr 20, 2026 | 6.90 | 6.90 | 6.90 | 7.43 | 7.43 | 2.48% | 180 |
| Apr 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.37% | - |
| Apr 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.87% | - |
| Apr 15, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 2.01% | - |
| Apr 14, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2.58% | - |
| Apr 13, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.54% | - |
| Apr 10, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.84% | - |
| Apr 9, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -4.83% | - |
| Apr 8, 2026 | 7.31 | 7.31 | 7.31 | 7.08 | 7.08 | -0.28% | 10 |
| Apr 7, 2026 | 7.05 | 7.05 | 7.05 | 7.10 | 7.10 | 0.74% | 42 |
| 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% | - |