Freelance.com SA (EPA:ALFRE)
France · Delayed Price · Currency is EUR 2.180
-0.030 (-1.36%)
Apr 24, 2026, 5:04 PM CET
Freelance.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.18 | 2.20 | 2.18 | 2.18 | - | -1.36% | 1,653 |
| Apr 23, 2026 | 2.21 | 2.22 | 2.18 | 2.21 | 2.21 | - | 9,945 |
| Apr 22, 2026 | 2.26 | 2.26 | 2.18 | 2.21 | 2.21 | -2.21% | 15,055 |
| Apr 21, 2026 | 2.16 | 2.32 | 2.16 | 2.26 | 2.26 | 7.62% | 125,513 |
| Apr 20, 2026 | 2.07 | 2.11 | 2.03 | 2.10 | 2.10 | 1.94% | 10,599 |
| Apr 17, 2026 | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | 0.49% | 3,859 |
| Apr 16, 2026 | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | 0.49% | 1,363 |
| Apr 15, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | - | 393 |
| Apr 14, 2026 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | -0.97% | 3,095 |
| Apr 13, 2026 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | -1.44% | 7,276 |
| Apr 10, 2026 | 2.07 | 2.10 | 2.05 | 2.09 | 2.09 | 0.97% | 3,961 |
| Apr 9, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.96% | 247 |
| Apr 8, 2026 | 2.03 | 2.11 | 2.03 | 2.09 | 2.09 | 2.96% | 3,075 |
| Apr 7, 2026 | 2.01 | 2.05 | 2.01 | 2.03 | 2.03 | 0.50% | 1,019 |
| Apr 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | 109 |
| Apr 1, 2026 | 1.94 | 2.01 | 1.94 | 2.01 | 2.01 | 3.61% | 1,471 |
| Mar 31, 2026 | 1.98 | 1.98 | 1.91 | 1.94 | 1.94 | -2.02% | 5,393 |
| Mar 30, 2026 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -2.46% | 8,868 |
| Mar 27, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | 0.50% | 2,159 |
| Mar 26, 2026 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -3.81% | 714 |
| Mar 25, 2026 | 2.14 | 2.14 | 2.00 | 2.10 | 2.10 | -1.87% | 9,244 |
| Mar 24, 2026 | 2.15 | 2.15 | 2.11 | 2.14 | 2.14 | -0.47% | 1,221 |
| Mar 23, 2026 | 2.14 | 2.16 | 2.13 | 2.15 | 2.15 | 0.47% | 6,157 |
| Mar 20, 2026 | 2.12 | 2.15 | 2.08 | 2.14 | 2.14 | 0.94% | 15,359 |
| Mar 19, 2026 | 2.03 | 2.12 | 2.02 | 2.12 | 2.12 | 4.43% | 16,051 |
| Mar 18, 2026 | 1.93 | 2.04 | 1.93 | 2.03 | 2.03 | 5.18% | 24,552 |
| Mar 17, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.26% | 1,778 |
| Mar 16, 2026 | 1.88 | 1.94 | 1.86 | 1.93 | 1.93 | 2.67% | 14,515 |
| Mar 13, 2026 | 1.96 | 1.96 | 1.86 | 1.88 | 1.88 | -3.60% | 7,818 |
| Mar 12, 2026 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | 0.78% | 2,487 |
| Mar 11, 2026 | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | - | 6,975 |
| Mar 10, 2026 | 1.92 | 1.98 | 1.92 | 1.93 | 1.93 | 0.52% | 4,816 |
| Mar 9, 2026 | 1.95 | 1.99 | 1.92 | 1.92 | 1.92 | -5.42% | 22,250 |
| Mar 6, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -1.93% | 1,833 |
| Mar 5, 2026 | 2.00 | 2.10 | 2.00 | 2.07 | 2.07 | 4.02% | 19,539 |
| Mar 4, 2026 | 1.96 | 2.01 | 1.96 | 1.99 | 1.99 | 1.53% | 8,824 |
| Mar 3, 2026 | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | -3.45% | 11,151 |
| Mar 2, 2026 | 2.05 | 2.06 | 2.03 | 2.03 | 2.03 | -3.79% | 12,497 |
| Feb 27, 2026 | 2.13 | 2.16 | 2.09 | 2.11 | 2.11 | -0.94% | 5,883 |
| Feb 26, 2026 | 2.16 | 2.16 | 2.11 | 2.13 | 2.13 | -1.39% | 5,945 |
| Feb 25, 2026 | 2.20 | 2.20 | 2.12 | 2.16 | 2.16 | 3.85% | 7,588 |
| Feb 24, 2026 | 2.20 | 2.20 | 2.01 | 2.08 | 2.08 | -7.14% | 43,368 |
| Feb 23, 2026 | 2.13 | 2.24 | 2.13 | 2.24 | 2.24 | 1.82% | 14,720 |
| Feb 20, 2026 | 2.20 | 2.20 | 2.14 | 2.20 | 2.20 | 1.38% | 5,995 |
| Feb 19, 2026 | 2.18 | 2.19 | 2.11 | 2.17 | 2.17 | -0.46% | 4,682 |
| Feb 18, 2026 | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | 0.93% | 830 |
| Feb 17, 2026 | 2.14 | 2.17 | 2.14 | 2.16 | 2.16 | 0.93% | 6,098 |
| Feb 16, 2026 | 2.13 | 2.19 | 2.13 | 2.14 | 2.14 | 0.47% | 11,944 |
| Feb 13, 2026 | 2.16 | 2.16 | 2.11 | 2.13 | 2.13 | -0.93% | 9,252 |
| Feb 12, 2026 | 2.20 | 2.20 | 2.13 | 2.15 | 2.15 | -2.27% | 23,941 |