F5, Inc. (BIT:1FFIV)
Italy · Delayed Price · Currency is EUR 275.90
-0.10 (-0.04%)
At close: Aug 5, 2025
Embark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | -0.43% | - |
| Aug 11, 2025 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | 0.44% | - |
| Aug 8, 2025 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | 1.06% | - |
| Aug 7, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | -0.84% | - |
| Aug 6, 2025 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | -0.36% | - |
| Aug 5, 2025 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | -0.04% | - |
| Aug 4, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 3.99% | - |
| Aug 1, 2025 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | -5.69% | - |
| Jul 31, 2025 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | 8.15% | - |
| Jul 30, 2025 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | -0.15% | - |
| Jul 29, 2025 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | 1.05% | - |
| Jul 28, 2025 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | -0.04% | - |
| Jul 25, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.15% | - |
| Jul 24, 2025 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 1.33% | - |
| Jul 23, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.35% | - |
| Jul 22, 2025 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -0.78% | - |
| Jul 21, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | -1.20% | - |
| Jul 18, 2025 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | 0.15% | - |
| Jul 17, 2025 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | 4.06% | - |
| Jul 16, 2025 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | -1.93% | - |
| Jul 15, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | 1.44% | - |
| Jul 14, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.16% | - |
| Jul 11, 2025 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | -3.44% | - |
| Jul 10, 2025 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0.98% | - |
| Jul 9, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.51% | - |
| Jul 8, 2025 | 257.30 | 257.30 | 257.30 | 257.30 | 257.30 | 0.70% | - |
| Jul 7, 2025 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | -0.16% | - |
| Jul 4, 2025 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | - | - |
| Jul 3, 2025 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | 2.36% | - |
| Jul 2, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.28% | - |
| Jul 1, 2025 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | -1.07% | - |
| Jun 30, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 0.60% | - |
| Jun 27, 2025 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | 1.08% | - |
| Jun 26, 2025 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | -1.93% | - |
| Jun 25, 2025 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -0.70% | - |
| Jun 24, 2025 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | 1.19% | - |
| Jun 23, 2025 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | 1.28% | - |
| Jun 20, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | -0.56% | - |
| Jun 19, 2025 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | - | - |
| Jun 18, 2025 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | - | - |
| Jun 17, 2025 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | -0.16% | - |
| Jun 16, 2025 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 1.17% | - |
| Jun 13, 2025 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | -1.66% | - |
| Jun 12, 2025 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | -1.13% | - |
| Jun 11, 2025 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | 0.16% | - |
| Jun 10, 2025 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | -0.97% | - |
| Jun 9, 2025 | 257.80 | 257.80 | 257.80 | 257.80 | 257.80 | -0.39% | - |
| Jun 6, 2025 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | 0.98% | - |
| Jun 5, 2025 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | 0.67% | - |
| Jun 4, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | 0.08% | - |