Freshworks Inc. (FRA:7DF)
Germany · Delayed Price · Currency is EUR 9.34
+0.50 (5.61%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:7DF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.40% | - |
| Jun 16, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -4.71% | - |
| Jun 15, 2026 | 8.01 | 8.41 | 8.01 | 8.41 | 8.41 | 8.13% | 230 |
| Jun 12, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.49% | - |
| Jun 11, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.20% | - |
| Jun 10, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.65% | - |
| Jun 9, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -4.56% | - |
| Jun 8, 2026 | 7.94 | 8.34 | 7.94 | 8.34 | 8.34 | -2.16% | 200 |
| Jun 5, 2026 | 8.08 | 8.53 | 8.08 | 8.53 | 8.53 | 7.87% | 60 |
| Jun 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.89% | - |
| Jun 3, 2026 | 8.51 | 8.51 | 8.22 | 8.22 | 8.22 | -7.64% | - |
| Jun 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.56% | - |
| Jun 1, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.21% | - |
| May 29, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.18% | - |
| May 28, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.24% | - |
| May 27, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -3.47% | 185 |
| May 26, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 2.43% | 185 |
| May 25, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.21% | - |
| May 22, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.36% | - |
| May 21, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.34% | - |
| May 20, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.56% | - |
| May 19, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.64% | - |