Freshworks Inc. (FRA:7DF)
Germany · Delayed Price · Currency is EUR 13.42
+0.49 (3.83%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:7DF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 3.83% | 6,400 |
| Oct 22, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -1.86% | - |
| Oct 21, 2026 | 13.04 | 13.17 | 13.04 | 13.17 | 13.17 | 0.11% | - |
| Oct 20, 2026 | 12.40 | 13.16 | 12.40 | 13.16 | 13.16 | 5.32% | - |
| Oct 19, 2026 | 12.10 | 12.49 | 12.10 | 12.49 | 12.49 | -0.20% | - |
| Oct 16, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.61% | - |
| Oct 15, 2026 | 12.01 | 12.72 | 12.01 | 12.72 | 12.72 | 3.75% | - |
| Oct 14, 2026 | 12.22 | 12.26 | 12.22 | 12.26 | 12.26 | -0.97% | 6,400 |
| Oct 13, 2026 | 12.30 | 12.38 | 12.30 | 12.38 | 12.38 | 0.94% | - |
| Oct 12, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 2.55% | - |
| Oct 9, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.16% | - |
| Oct 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.02% | 1,000 |
| Oct 7, 2026 | 12.03 | 12.23 | 12.03 | 12.23 | 12.23 | 0.04% | - |
| Oct 6, 2026 | 12.11 | 12.22 | 12.11 | 12.22 | 12.22 | 9.06% | - |
| Oct 5, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.40% | - |
| Oct 2, 2026 | 11.52 | 11.52 | 11.25 | 11.25 | 11.25 | -3.60% | - |
| Oct 1, 2026 | 11.14 | 11.68 | 11.14 | 11.67 | 11.67 | 6.77% | - |
| Sep 30, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.41% | - |
| Sep 29, 2026 | 10.81 | 10.89 | 10.81 | 10.89 | 10.89 | 1.02% | 235 |
| Sep 28, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.40% | - |
| Sep 25, 2026 | 11.08 | 11.08 | 11.04 | 11.04 | 11.04 | -1.30% | - |
| Sep 24, 2026 | 11.10 | 11.19 | 11.10 | 11.19 | 11.19 | 0.49% | - |
| Sep 23, 2026 | 10.65 | 11.13 | 10.65 | 11.13 | 11.13 | 3.68% | - |
| Sep 22, 2026 | 10.66 | 10.74 | 10.66 | 10.74 | 10.74 | 0.94% | - |
| Sep 21, 2026 | 10.52 | 10.64 | 10.52 | 10.64 | 10.64 | -0.28% | - |
| 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 |