Freshworks Inc. (FRA:7DF)
Germany · Delayed Price · Currency is EUR 6.30
+0.20 (3.28%)
At close: Feb 20, 2026
Freshworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | - |
| Feb 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Feb 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Feb 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Feb 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Feb 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -11.19% | - |
| Feb 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.96% | - |
| Feb 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Feb 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | - |
| Feb 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -11.88% | - |
| Feb 5, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 0.63% | 300 |
| Feb 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -9.14% | - |
| Feb 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Feb 2, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 2.87% | 61 |
| Jan 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -6.95% | - |
| Jan 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Jan 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Jan 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jan 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| Jan 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 5.38% | - |
| Jan 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Jan 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Jan 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jan 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Jan 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Jan 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Jan 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.85% | - |
| Jan 13, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 2,400 |
| Jan 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Jan 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jan 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Jan 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jan 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Jan 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -6.73% | - |
| Jan 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Dec 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -7.21% | - |
| Dec 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 5.71% | 100 |
| Dec 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Dec 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Dec 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Dec 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.45% | - |
| Dec 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Dec 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Dec 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Dec 9, 2025 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 1.79% | 100 |
| Dec 8, 2025 | 10.80 | 11.30 | 10.80 | 11.20 | 11.20 | -0.88% | 1,253 |