Freshworks Inc. (FRA:7DF)
Germany · Delayed Price · Currency is EUR 8.22
-0.68 (-7.64%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:7DF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.02% | - |
| May 15, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.76% | - |
| May 14, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -7.78% | - |
| May 13, 2026 | 7.09 | 7.41 | 7.09 | 7.41 | 7.41 | 4.25% | 10 |
| May 12, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -2.58% | - |
| May 11, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -2.43% | - |
| May 8, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.36% | - |
| May 7, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2.93% | - |
| May 6, 2026 | 7.26 | 7.26 | 7.17 | 7.17 | 7.17 | -6.23% | - |
| May 5, 2026 | 7.49 | 7.64 | 7.49 | 7.64 | 7.64 | -2.45% | 10 |
| May 4, 2026 | 7.24 | 7.83 | 7.24 | 7.83 | 7.83 | 14.40% | 1,310 |
| Apr 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.84% | - |
| Apr 29, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.29% | - |
| Apr 28, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.06% | - |
| Apr 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.95% | - |
| Apr 24, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -11.15% | - |
| Apr 23, 2026 | 7.33 | 7.73 | 7.33 | 7.73 | 7.73 | 4.46% | 50 |
| Apr 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.68% | - |
| Apr 21, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 3.59% | - |
| Apr 20, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -6.27% | - |
| Apr 17, 2026 | 7.09 | 7.49 | 7.09 | 7.49 | 7.49 | 10.01% | 405 |
| Apr 16, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 5.84% | - |
| Apr 15, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.89% | - |
| Apr 14, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 4.41% | - |
| Apr 13, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -5.59% | - |
| Apr 10, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.88% | - |
| Apr 9, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -6.46% | - |
| Apr 8, 2026 | 7.11 | 7.18 | 7.11 | 7.18 | 7.18 | 0.03% | 10 |
| Apr 7, 2026 | 6.96 | 7.18 | 6.96 | 7.18 | 7.18 | 7.10% | 120 |
| Apr 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Apr 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Mar 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Mar 30, 2026 | 6.65 | 7.10 | 6.65 | 7.10 | 7.10 | 1.43% | 11 |
| 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 |