Freshworks Inc. (FRA:7DF)
Germany · Delayed Price · Currency is EUR 7.84
-0.20 (-2.44%)
At close: Jun 26, 2026
FRA:7DF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |