Freelance.com SA (FRA:9B4)
Germany · Delayed Price · Currency is EUR 1.875
-0.020 (-1.06%)
At close: Mar 27, 2026
FRA:9B4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.06% | - |
| Mar 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.07% | - |
| Mar 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.76% | - |
| Mar 24, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.29% | - |
| Mar 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.71% | - |
| Mar 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.55% | - |
| Mar 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.61% | - |
| Mar 17, 2026 | 1.75 | 1.91 | 1.75 | 1.91 | 1.91 | 11.73% | 500 |
| Mar 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.40% | - |
| Mar 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Mar 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -8.12% | - |
| Mar 11, 2026 | 1.76 | 1.91 | 1.76 | 1.91 | 1.91 | 8.83% | 1,800 |
| Mar 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.10% | - |
| Mar 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.17% | - |
| Mar 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 4.42% | - |
| Mar 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.84% | - |
| Mar 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.49% | - |
| Mar 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| Mar 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.80% | - |
| Feb 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.77% | - |
| Feb 26, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.33% | - |
| Feb 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -6.97% | - |
| Feb 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.00% | - |
| Feb 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | - |
| Feb 20, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Feb 19, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.75% | - |
| Feb 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.76% | - |
| Feb 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.28% | - |
| Feb 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Feb 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.22% | - |
| Feb 12, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -5.14% | - |
| Feb 11, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Feb 10, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.46% | - |
| Feb 9, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -6.06% | - |
| Feb 6, 2026 | 2.16 | 2.31 | 2.16 | 2.31 | 2.31 | 6.94% | 4,493 |
| Feb 5, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.57% | - |
| Feb 4, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Feb 3, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.44% | - |
| Feb 2, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -2.16% | - |
| Jan 30, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.43% | - |
| Jan 29, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.43% | - |
| Jan 28, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jan 27, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -12.69% | - |
| Jan 26, 2026 | 2.34 | 2.68 | 2.34 | 2.68 | 2.68 | 16.02% | 350 |
| Jan 23, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.86% | - |
| Jan 22, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.85% | - |
| Jan 21, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.84% | - |
| Jan 20, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Jan 19, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.85% | - |