Freshworks Inc. (FRA:7DF)
Germany · Delayed Price · Currency is EUR 10.74
-0.38 (-3.37%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:7DF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | - | -3.37% | - |
| Aug 25, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.93% | - |
| Aug 24, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.23% | - |
| Aug 21, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.55% | - |
| Aug 20, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2.04% | - |
| Aug 19, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -3.15% | - |
| Aug 18, 2026 | 10.44 | 11.12 | 10.44 | 11.12 | 11.12 | 3.44% | 300 |
| Aug 17, 2026 | 10.62 | 10.75 | 10.48 | 10.75 | 10.75 | 1.18% | 20 |
| Aug 14, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 7.21% | - |
| Aug 13, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -2.60% | - |
| Aug 12, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.05% | - |
| Aug 11, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.24% | 150 |
| Aug 10, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.88% | 150 |
| Aug 7, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2.24% | - |
| Aug 6, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -6.28% | - |
| Aug 5, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 2.39% | - |
| Aug 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 3.61% | - |
| Aug 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.83% | - |
| Jul 31, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -3.57% | - |
| Jul 30, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 3.96% | - |
| Jul 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.76% | - |
| Jul 28, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 5.61% | - |
| Jul 27, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 6.10% | - |
| Jul 24, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -3.59% | - |
| Jul 23, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -5.76% | - |
| Jul 22, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -3.45% | - |
| Jul 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.13% | - |
| Jul 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.04% | - |
| Jul 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.72% | - |
| Jul 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.98% | - |
| Jul 15, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -2.16% | - |
| Jul 14, 2026 | 9.30 | 9.30 | 9.16 | 9.16 | 9.16 | 3.62% | 114 |
| Jul 13, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.52% | - |
| Jul 10, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.90% | - |
| Jul 9, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.74% | - |
| Jul 8, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.37% | - |
| Jul 7, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.93% | - |
| Jul 6, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.07% | - |
| Jul 3, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.23% | - |
| Jul 2, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 3.45% | - |
| Jul 1, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.96% | - |
| Jun 30, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 2.85% | - |
| Jun 29, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.24% | - |
| Jun 26, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.44% | - |
| Jun 25, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.88% | - |
| Jun 24, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 3.98% | - |
| Jun 23, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.05% | - |
| Jun 22, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.13% | - |
| Jun 19, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.81% | - |
| Jun 18, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -3.11% | - |