Freshworks Inc. (FRA:7DF)
Germany · Delayed Price · Currency is EUR 7.00
+0.40 (6.06%)
At close: Mar 27, 2026
FRA:7DF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 6.06% | 250 |
| Mar 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Mar 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Mar 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| Mar 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -6.34% | - |
| Mar 20, 2026 | 6.75 | 7.10 | 6.75 | 7.10 | 7.10 | 4.41% | 500 |
| Mar 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Mar 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Mar 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Mar 16, 2026 | 7.60 | 7.60 | 7.05 | 7.05 | 7.05 | 5.22% | 800 |
| Mar 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -5.63% | - |
| Mar 12, 2026 | 6.65 | 7.10 | 6.65 | 7.10 | 7.10 | 4.41% | 20 |
| Mar 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Mar 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Mar 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | - |
| Mar 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.96% | - |
| Mar 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Mar 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 6.72% | - |
| Mar 3, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 5.51% | 1,400 |
| Mar 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 7.63% | - |
| Feb 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | - |
| Feb 25, 2026 | 5.85 | 6.20 | 5.85 | 6.20 | 6.20 | 9.73% | 20 |
| Feb 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -6.61% | - |
| Feb 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| 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% | - |