Freshworks Inc. (FRA:7DF)
Germany · Delayed Price · Currency is EUR 6.87
-0.86 (-11.15%)
Last updated: Apr 24, 2026, 8:18 AM CET
FRA:7DF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Mar 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Mar 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Mar 16, 2026 | 7.60 | 7.60 | 7.05 | 7.05 | 7.05 | 5.22% | 800 |
| Mar 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -5.63% | - |
| Mar 12, 2026 | 6.65 | 7.10 | 6.65 | 7.10 | 7.10 | 4.41% | 20 |
| Mar 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Mar 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Mar 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | - |
| Mar 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.96% | - |
| Mar 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Mar 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 6.72% | - |
| Mar 3, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 5.51% | 1,400 |
| Mar 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 7.63% | - |
| Feb 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | - |
| Feb 25, 2026 | 5.85 | 6.20 | 5.85 | 6.20 | 6.20 | 9.73% | 20 |
| Feb 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -6.61% | - |
| Feb 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| Feb 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | - |
| Feb 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Feb 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Feb 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Feb 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Feb 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -11.19% | - |
| Feb 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.96% | - |