Freshworks Inc. (BIT:1FRSH)
Italy · Delayed Price · Currency is EUR 10.85
+0.71 (7.01%)
At close: Aug 14, 2026
BIT:1FRSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 7.01% | - |
| Aug 13, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.45% | - |
| Aug 12, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -2.84% | - |
| Aug 11, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.12% | - |
| Aug 10, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.69% | - |
| Aug 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.14% | - |
| Aug 6, 2026 | 9.63 | 9.63 | 9.53 | 10.09 | 10.09 | -1.71% | 1,773 |
| Aug 5, 2026 | 10.16 | 10.40 | 10.16 | 10.26 | 10.26 | -0.73% | 4,348 |
| Aug 4, 2026 | 10.19 | 10.19 | 10.19 | 10.34 | 10.34 | -0.43% | 861 |
| Aug 3, 2026 | 10.24 | 10.24 | 10.24 | 10.38 | 10.38 | 6.61% | 12 |
| Jul 31, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.95% | - |
| Jul 30, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -5.08% | - |
| Jul 29, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 2.61% | - |
| Jul 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.36% | - |
| Jul 27, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 7.37% | - |
| Jul 24, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 3.49% | - |
| Jul 23, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.80% | - |
| Jul 22, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -7.52% | - |
| Jul 21, 2026 | 9.57 | 9.57 | 9.57 | 9.49 | 9.49 | -0.23% | 1,000 |
| Jul 20, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.32% | - |
| Jul 17, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.36% | - |
| Jul 16, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.55% | - |
| Jul 15, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.36% | - |
| Jul 14, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.95% | - |
| Jul 13, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 6.39% | - |
| Jul 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.02% | - |
| Jul 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.51% | - |
| Jul 8, 2026 | 8.91 | 8.94 | 8.91 | 9.00 | 9.00 | -3.21% | 2,162 |
| Jul 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.92% | - |
| Jul 6, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.33% | - |
| Jul 3, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Jul 2, 2026 | 9.12 | 9.12 | 9.12 | 9.06 | 9.06 | -2.26% | 400 |
| Jul 1, 2026 | 8.90 | 9.12 | 8.90 | 9.27 | 9.27 | 5.29% | 598 |
| Jun 30, 2026 | 9.06 | 9.06 | 8.78 | 8.81 | 8.81 | 0.59% | 340 |
| Jun 29, 2026 | 8.78 | 8.78 | 8.78 | 8.75 | 8.75 | 2.55% | 1,000 |
| Jun 26, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 5.02% | - |
| Jun 25, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.20% | - |
| Jun 24, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 5.50% | - |
| Jun 23, 2026 | 7.90 | 7.90 | 7.90 | 8.04 | 8.04 | 4.85% | 419 |
| Jun 22, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2.05% | - |
| Jun 19, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Jun 18, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -6.35% | - |
| Jun 17, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.57% | - |
| Jun 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.71% | - |
| Jun 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.16% | - |
| 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% | - |