Freelance.com SA (EPA:ALFRE)
France · Delayed Price · Currency is EUR 2.620
-0.010 (-0.38%)
Aug 3, 2026, 11:08 AM CET
Freelance.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.59 | 2.63 | 2.57 | 2.63 | 2.63 | 1.15% | 4,449 |
| Jul 30, 2026 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | - | 1,898 |
| Jul 29, 2026 | 2.61 | 2.62 | 2.60 | 2.60 | 2.60 | -0.76% | 383 |
| Jul 28, 2026 | 2.62 | 2.62 | 2.59 | 2.62 | 2.62 | - | 1,328 |
| Jul 27, 2026 | 2.62 | 2.62 | 2.61 | 2.62 | 2.62 | - | 652 |
| Jul 24, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.38% | 140 |
| Jul 23, 2026 | 2.62 | 2.62 | 2.60 | 2.61 | 2.61 | -0.76% | 487 |
| Jul 22, 2026 | 2.63 | 2.63 | 2.59 | 2.63 | 2.63 | - | 806 |
| Jul 21, 2026 | 2.60 | 2.63 | 2.60 | 2.63 | 2.63 | 1.15% | 1,742 |
| Jul 20, 2026 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 0.78% | 1,944 |
| Jul 17, 2026 | 2.66 | 2.66 | 2.58 | 2.58 | 2.58 | -3.73% | 3,064 |
| Jul 16, 2026 | 2.68 | 2.68 | 2.63 | 2.68 | 2.68 | 0.37% | 691 |
| Jul 15, 2026 | 2.64 | 2.69 | 2.63 | 2.67 | 2.67 | 1.14% | 1,897 |
| Jul 14, 2026 | 2.65 | 2.66 | 2.63 | 2.64 | 2.64 | -0.38% | 1,743 |
| Jul 13, 2026 | 2.67 | 2.68 | 2.64 | 2.65 | 2.65 | -1.85% | 1,872 |
| Jul 10, 2026 | 2.74 | 2.74 | 2.68 | 2.70 | 2.70 | -1.46% | 1,337 |
| Jul 9, 2026 | 2.77 | 2.77 | 2.74 | 2.74 | 2.74 | -1.08% | 1,431 |
| Jul 8, 2026 | 2.75 | 2.77 | 2.71 | 2.77 | 2.77 | 1.09% | 12,185 |
| Jul 7, 2026 | 2.75 | 2.75 | 2.70 | 2.74 | 2.74 | - | 3,821 |
| Jul 6, 2026 | 2.71 | 2.74 | 2.70 | 2.74 | 2.74 | 0.74% | 7,349 |
| Jul 3, 2026 | 2.74 | 2.74 | 2.70 | 2.72 | 2.72 | -0.73% | 4,412 |
| Jul 2, 2026 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 0.37% | 6,345 |
| Jul 1, 2026 | 2.74 | 2.76 | 2.72 | 2.73 | 2.73 | -0.36% | 1,306 |
| Jun 30, 2026 | 2.75 | 2.76 | 2.74 | 2.74 | 2.74 | -0.36% | 7,427 |
| Jun 29, 2026 | 2.72 | 2.75 | 2.72 | 2.75 | 2.75 | 0.36% | 9,558 |
| Jun 26, 2026 | 2.75 | 2.75 | 2.68 | 2.74 | 2.74 | - | 17,120 |
| Jun 25, 2026 | 2.72 | 2.76 | 2.72 | 2.74 | 2.74 | 1.11% | 35,862 |
| Jun 24, 2026 | 2.66 | 2.71 | 2.66 | 2.71 | 2.71 | 1.12% | 17,341 |
| Jun 23, 2026 | 2.67 | 2.69 | 2.66 | 2.68 | 2.68 | - | 21,097 |
| Jun 22, 2026 | 2.67 | 2.69 | 2.65 | 2.68 | 2.68 | 0.37% | 19,046 |
| Jun 19, 2026 | 2.50 | 2.71 | 2.50 | 2.67 | 2.67 | 6.80% | 16,387 |
| Jun 18, 2026 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -3.85% | 19,775 |
| Jun 17, 2026 | 2.59 | 2.60 | 2.58 | 2.60 | 2.60 | 0.39% | 12,699 |
| Jun 16, 2026 | 2.83 | 2.84 | 2.81 | 2.84 | 2.59 | 1.07% | 29,984 |
| Jun 15, 2026 | 2.88 | 2.88 | 2.81 | 2.81 | 2.56 | 0.36% | 21,661 |
| Jun 12, 2026 | 2.81 | 2.87 | 2.79 | 2.80 | 2.55 | - | 28,169 |
| Jun 11, 2026 | 2.83 | 2.83 | 2.79 | 2.80 | 2.55 | -0.71% | 14,182 |
| Jun 10, 2026 | 2.79 | 2.89 | 2.77 | 2.82 | 2.57 | 2.55% | 63,286 |
| Jun 9, 2026 | 2.91 | 2.92 | 2.72 | 2.75 | 2.51 | -5.17% | 18,025 |
| Jun 8, 2026 | 2.88 | 2.97 | 2.82 | 2.90 | 2.64 | 5.07% | 69,377 |
| Jun 5, 2026 | 2.73 | 2.85 | 2.73 | 2.76 | 2.52 | - | 45,640 |
| Jun 4, 2026 | 2.74 | 2.79 | 2.74 | 2.76 | 2.52 | -0.36% | 9,048 |
| Jun 3, 2026 | 2.70 | 2.77 | 2.66 | 2.77 | 2.53 | 1.84% | 16,124 |
| Jun 2, 2026 | 2.78 | 2.79 | 2.71 | 2.72 | 2.48 | -1.81% | 12,762 |
| Jun 1, 2026 | 3.18 | 3.18 | 2.76 | 2.77 | 2.53 | 10.80% | 142,082 |
| May 29, 2026 | 2.51 | 2.51 | 2.46 | 2.50 | 2.28 | 0.81% | 28,007 |
| May 28, 2026 | 2.47 | 2.51 | 2.45 | 2.48 | 2.26 | -1.20% | 17,706 |
| May 27, 2026 | 2.43 | 2.51 | 2.40 | 2.51 | 2.29 | 3.29% | 25,698 |
| May 26, 2026 | 2.42 | 2.43 | 2.39 | 2.43 | 2.22 | 1.25% | 11,262 |
| May 25, 2026 | 2.40 | 2.41 | 2.39 | 2.40 | 2.19 | 0.42% | 5,410 |