F5, Inc. (BIT:1FFIV)
Italy · Delayed Price · Currency is EUR 391.10
0.00 (0.00%)
At close: Sep 22, 2026
BIT:1FFIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | -0.69% | - |
| Sep 23, 2026 | 403.30 | 403.30 | 403.30 | 403.30 | 403.30 | 3.12% | - |
| Sep 22, 2026 | 390.90 | 390.90 | 390.90 | 391.10 | 391.10 | 2.52% | 18 |
| Sep 21, 2026 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | 2.50% | - |
| Sep 18, 2026 | 372.20 | 372.20 | 372.20 | 372.20 | 372.20 | -2.62% | - |
| Sep 17, 2026 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | 4.54% | - |
| Sep 16, 2026 | 365.60 | 365.60 | 365.60 | 365.60 | 365.60 | 0.25% | - |
| Sep 15, 2026 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | 1.73% | - |
| Sep 14, 2026 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | 0.70% | - |
| Sep 11, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 2.21% | - |
| Sep 10, 2026 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | 0.46% | - |
| Sep 9, 2026 | 344.70 | 344.70 | 344.70 | 346.70 | 346.70 | 3.12% | 18 |
| Sep 8, 2026 | 336.20 | 336.20 | 336.20 | 336.20 | 336.20 | -5.96% | - |
| Sep 7, 2026 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 6.24% | - |
| Sep 4, 2026 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | -0.97% | - |
| Sep 3, 2026 | 339.80 | 339.80 | 339.80 | 339.80 | 339.80 | 1.13% | - |
| Sep 2, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -0.74% | - |
| Sep 1, 2026 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | -1.11% | - |
| Aug 31, 2026 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | -1.78% | - |
| Aug 28, 2026 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | -0.63% | - |
| Aug 27, 2026 | 350.70 | 350.70 | 350.70 | 350.70 | 350.70 | 3.48% | - |
| Aug 26, 2026 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | 3.54% | - |
| Aug 25, 2026 | 326.30 | 326.30 | 326.30 | 327.30 | 327.30 | 0.37% | 9 |
| Aug 24, 2026 | 326.10 | 326.10 | 326.10 | 326.10 | 326.10 | 0.22% | - |
| Aug 21, 2026 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | -0.15% | - |
| Aug 20, 2026 | 325.90 | 325.90 | 325.90 | 325.90 | 325.90 | -2.25% | - |
| Aug 19, 2026 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | -1.83% | - |
| Aug 18, 2026 | 332.80 | 337.30 | 328.90 | 339.60 | 339.60 | -0.90% | 24 |
| Aug 17, 2026 | 342.70 | 342.70 | 342.70 | 342.70 | 342.70 | -3.19% | - |
| Aug 14, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -2.69% | - |
| Aug 13, 2026 | 363.80 | 363.80 | 363.80 | 363.80 | 363.80 | 0.17% | - |
| Aug 12, 2026 | 363.20 | 363.20 | 363.20 | 363.20 | 363.20 | 1.06% | - |
| Aug 11, 2026 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | 0.22% | - |
| Aug 10, 2026 | 358.60 | 358.60 | 358.60 | 358.60 | 358.60 | 1.64% | - |
| Aug 7, 2026 | 353.10 | 353.10 | 353.10 | 352.80 | 352.80 | -1.29% | 1 |
| Aug 6, 2026 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | 0.51% | - |
| Aug 5, 2026 | 355.60 | 355.60 | 355.60 | 355.60 | 355.60 | -1.06% | - |
| Aug 4, 2026 | 369.10 | 369.10 | 369.10 | 359.40 | 359.40 | 1.53% | 2 |
| Aug 3, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 2.28% | - |
| Jul 31, 2026 | 346.10 | 346.10 | 346.10 | 346.10 | 346.10 | 2.31% | - |
| Jul 30, 2026 | 338.30 | 338.30 | 338.30 | 338.30 | 338.30 | -3.56% | - |
| Jul 29, 2026 | 359.00 | 359.00 | 359.00 | 350.80 | 350.80 | -2.64% | 9 |
| Jul 28, 2026 | 359.90 | 359.90 | 359.90 | 360.30 | 360.30 | 3.09% | 9 |
| Jul 27, 2026 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 1.75% | - |
| Jul 24, 2026 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | -0.58% | - |
| Jul 23, 2026 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | -3.09% | - |
| Jul 22, 2026 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | -1.08% | - |
| Jul 21, 2026 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | -0.77% | - |
| Jul 20, 2026 | 363.20 | 363.20 | 363.20 | 363.20 | 363.20 | 1.79% | - |
| Jul 17, 2026 | 340.70 | 340.70 | 340.70 | 356.80 | 356.80 | 1.02% | 1 |