Freelance.com SA (FRA:9B4)
Germany
· Delayed Price · Currency is EUR 1.970
-0.010 (-0.51%)
At close: Dec 5, 2025
Freelance.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Dec 4, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.49% | - |
| Dec 3, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.95% | - |
| Dec 2, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Dec 1, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | - |
| Nov 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.55% | - |
| Nov 27, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | - |
| Nov 26, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.85% | - |
| Nov 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.28% | - |
| Nov 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -6.49% | - |
| Nov 21, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.77% | - |
| Nov 20, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.27% | - |
| Nov 19, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.61% | - |
| Nov 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.78% | - |
| Nov 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Nov 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Nov 13, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Nov 12, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Nov 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 6.53% | - |
| Nov 10, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -6.59% | - |
| Nov 7, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Nov 6, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Nov 5, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.38% | - |
| Nov 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Nov 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 4.43% | - |
| Oct 31, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -4.25% | - |
| Oct 30, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.41% | - |
| Oct 29, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.84% | - |
| Oct 28, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.96% | - |
| Oct 27, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.95% | - |
| Oct 24, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 1.44% | - |
| Oct 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.48% | - |
| Oct 22, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -2.79% | - |
| Oct 21, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.90% | - |
| Oct 20, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | - |
| Oct 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.40% | - |
| Oct 16, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 5.91% | - |
| Oct 15, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -4.25% | - |
| Oct 14, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 13, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.30% | - |
| Oct 10, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.36% | - |
| Oct 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Oct 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.37% | - |
| Oct 7, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.90% | - |
| Oct 6, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Oct 3, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Oct 2, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.34% | - |
| Oct 1, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 6.16% | - |
| Sep 30, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -3.65% | - |
| Sep 29, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.35% | - |