F5, Inc. (BIT:1FFIV)
Italy · Delayed Price · Currency is EUR 281.40
-4.60 (-1.61%)
Last updated: May 7, 2026, 9:00 AM CET
BIT:1FFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 275.30 | 285.40 | 275.30 | 286.00 | 286.00 | -0.97% | 6 |
| May 5, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | 2.48% | - |
| May 4, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 2.29% | - |
| Apr 30, 2026 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | -1.75% | - |
| Apr 29, 2026 | 265.50 | 265.50 | 265.50 | 280.40 | 280.40 | 11.85% | 35 |
| Apr 28, 2026 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | -1.84% | - |
| Apr 27, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | 0.35% | - |
| Apr 24, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | -1.17% | - |
| Apr 23, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | -4.13% | - |
| Apr 22, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | -0.78% | - |
| Apr 21, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | 2.54% | - |
| Apr 20, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.96% | - |
| Apr 17, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 0.97% | - |
| Apr 16, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 2.41% | - |
| Apr 15, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | 0.72% | - |
| Apr 14, 2026 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | -1.14% | - |
| Apr 13, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 3.50% | - |
| Apr 10, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -2.19% | - |
| Apr 9, 2026 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | -3.69% | - |
| Apr 8, 2026 | 264.30 | 267.10 | 264.30 | 260.50 | 260.50 | -1.81% | 4 |
| Apr 7, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | 1.34% | - |
| Apr 2, 2026 | 243.60 | 261.90 | 243.50 | 261.80 | 261.80 | 2.75% | 122 |
| Apr 1, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | 4.04% | - |
| Mar 31, 2026 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | -0.41% | - |
| Mar 30, 2026 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | 0.29% | - |
| Mar 27, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -5.15% | - |
| Mar 26, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 1.21% | - |
| Mar 25, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | 2.65% | - |
| Mar 24, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 0.28% | - |
| Mar 23, 2026 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | -0.72% | - |
| Mar 20, 2026 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | -0.40% | - |
| Mar 19, 2026 | 248.90 | 248.90 | 248.90 | 250.90 | 250.90 | 0.12% | 6 |
| Mar 18, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 0.28% | - |
| Mar 17, 2026 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | 1.26% | - |
| Mar 16, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -2.60% | - |
| Mar 13, 2026 | 239.40 | 239.40 | 239.40 | 253.40 | 253.40 | 1.64% | 6 |
| Mar 12, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | 1.26% | - |
| Mar 11, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | -0.28% | - |
| Mar 10, 2026 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | 1.35% | - |
| Mar 9, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | -0.08% | - |
| Mar 6, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | -0.04% | - |
| Mar 5, 2026 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | 1.33% | - |
| Mar 4, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | 1.78% | - |
| Mar 3, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 0.21% | - |
| Mar 2, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 3.51% | - |
| Feb 27, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -3.72% | - |
| Feb 26, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 1.85% | - |
| Feb 25, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 1.13% | - |
| Feb 24, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | -0.17% | - |
| Feb 23, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -4.24% | - |