Freshworks Inc. (BIT:1FRSH)
Italy · Delayed Price · Currency is EUR 11.48
+0.02 (0.13%)
At close: Oct 2, 2026
BIT:1FRSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.13% | - |
| Oct 1, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.66% | - |
| Sep 30, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 3.50% | - |
| Sep 29, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.05% | - |
| Sep 28, 2026 | 10.65 | 10.65 | 10.65 | 11.01 | 11.01 | -1.70% | 666 |
| Sep 25, 2026 | 10.65 | 10.65 | 10.65 | 11.20 | 11.20 | -1.45% | 15 |
| Sep 24, 2026 | 11.25 | 11.25 | 11.25 | 11.37 | 11.37 | 1.97% | 397 |
| Sep 23, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 4.50% | - |
| Sep 22, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.09% | - |
| Sep 21, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.48% | - |
| Sep 18, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -2.96% | - |
| Sep 17, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 2.20% | - |
| Sep 16, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.60% | - |
| Sep 15, 2026 | 10.89 | 10.89 | 10.89 | 10.86 | 10.86 | 0.70% | 296 |
| Sep 14, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 5.32% | - |
| Sep 11, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.69% | - |
| Sep 10, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.26% | - |
| Sep 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.37% | - |
| Sep 8, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.36% | - |
| Sep 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.61% | - |
| Sep 4, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.73% | - |
| Sep 3, 2026 | 11.74 | 11.74 | 11.74 | 11.53 | 11.53 | 1.10% | 705 |
| Sep 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.90% | - |
| Sep 1, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.59% | - |
| Aug 31, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.00% | - |
| Aug 28, 2026 | 11.94 | 11.94 | 11.94 | 12.05 | 12.05 | 3.52% | 617 |
| Aug 27, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 5.77% | - |
| Aug 26, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -1.48% | - |
| Aug 25, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.62% | - |
| Aug 24, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% | - |
| Aug 21, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.22% | - |
| Aug 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.60% | - |
| Aug 19, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.85% | - |
| Aug 18, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 3.65% | - |
| Aug 17, 2026 | 10.53 | 10.53 | 10.53 | 10.68 | 10.68 | -1.52% | 100 |
| 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% | - |