F5, Inc. (BIT:1FFIV)
Italy · Delayed Price · Currency is EUR 272.00
-1.30 (-0.48%)
At close: Sep 16, 2025
F5, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 0.66% | - |
| Sep 16, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.48% | - |
| Sep 15, 2025 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | -1.26% | - |
| Sep 12, 2025 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | -2.91% | - |
| Sep 11, 2025 | 285.10 | 285.10 | 285.10 | 285.10 | 285.10 | 2.52% | - |
| Sep 10, 2025 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | -0.68% | - |
| Sep 9, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.02% | - |
| Sep 8, 2025 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | 2.03% | - |
| Sep 5, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | -1.37% | - |
| Sep 4, 2025 | 270.10 | 270.10 | 270.10 | 270.10 | 270.10 | 3.65% | - |
| Sep 3, 2025 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | -1.99% | - |
| Sep 2, 2025 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | -0.49% | - |
| Sep 1, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | - | - |
| Aug 29, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | -2.12% | - |
| Aug 28, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -0.36% | - |
| Aug 27, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.03% | - |
| Aug 26, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | - | - |
| Aug 25, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | -1.02% | - |
| Aug 22, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.37% | - |
| Aug 21, 2025 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | 0.71% | - |
| Aug 20, 2025 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | -1.40% | - |
| Aug 19, 2025 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | 1.30% | - |
| Aug 18, 2025 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | -1.36% | - |
| Aug 14, 2025 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | -1.87% | - |
| Aug 13, 2025 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | 0.76% | - |
| 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% | - |