Freshworks Inc. (FRA:7DF)
Germany · Delayed Price · Currency is EUR 8.70
-0.65 (-6.95%)
At close: Jan 30, 2026
Freshworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 10.50 | 11.30 | 10.50 | 11.30 | 11.30 | 7.62% | 130 |
| Dec 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Dec 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Dec 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Dec 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.72% | - |
| Nov 28, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 3.92% | 500 |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Nov 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Nov 25, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | -0.93% | 580 |
| Nov 24, 2025 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | 9.09% | 1,500 |
| Nov 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Nov 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Nov 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Nov 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |