Freshworks Inc. (FRA:7DF)
Germany · Delayed Price · Currency is EUR 10.67
-0.31 (-2.78%)
At close: Sep 18, 2026
FRA:7DF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.89 | 10.89 | 10.67 | 10.67 | 10.67 | -2.78% | 500 |
| Sep 17, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1.76% | - |
| Sep 16, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.78% | - |
| Sep 15, 2026 | 10.72 | 10.98 | 10.72 | 10.98 | 10.98 | 1.29% | - |
| Sep 14, 2026 | 10.07 | 10.84 | 10.07 | 10.84 | 10.84 | 7.65% | - |
| Sep 11, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.25% | - |
| Sep 10, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.44% | - |
| Sep 9, 2026 | 10.18 | 10.18 | 10.14 | 10.14 | 10.14 | -2.31% | - |
| Sep 8, 2026 | 10.67 | 10.67 | 10.38 | 10.38 | 10.38 | -6.62% | 20 |
| Sep 7, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.59% | 150 |
| Sep 4, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.85% | - |
| Sep 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.93% | - |
| Sep 2, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -3.34% | - |
| Sep 1, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.68% | - |
| Aug 31, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.22% | - |
| Aug 28, 2026 | 11.56 | 11.88 | 11.56 | 11.88 | 11.88 | 6.89% | 200 |
| Aug 27, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 3.45% | - |
| Aug 26, 2026 | 10.74 | 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% | - |