F5, Inc. (BIT:1FFIV)
Italy · Delayed Price · Currency is EUR 332.60
+38.50 (13.09%)
Last updated: May 28, 2026, 10:00 AM CET
BIT:1FFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 341.80 | 341.80 | 341.80 | 341.80 | 341.80 | -7.25% | - |
| May 25, 2026 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | 9.41% | - |
| May 22, 2026 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | 1.60% | - |
| May 21, 2026 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | -0.72% | - |
| May 20, 2026 | 333.90 | 333.90 | 333.90 | 333.90 | 333.90 | 1.09% | - |
| May 19, 2026 | 330.30 | 330.30 | 330.30 | 330.30 | 330.30 | 1.66% | - |
| May 18, 2026 | 324.90 | 324.90 | 324.90 | 324.90 | 324.90 | 3.67% | - |
| May 15, 2026 | 313.40 | 313.40 | 313.40 | 313.40 | 313.40 | 0.71% | - |
| May 14, 2026 | 311.20 | 311.20 | 311.20 | 311.20 | 311.20 | 2.20% | - |
| May 13, 2026 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | 1.30% | - |
| May 12, 2026 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | 0.07% | - |
| May 11, 2026 | 300.40 | 300.40 | 300.40 | 300.40 | 300.40 | 0.40% | - |
| May 8, 2026 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 1.73% | - |
| May 7, 2026 | 281.40 | 281.40 | 281.40 | 294.10 | 294.10 | 2.83% | 4 |
| 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 |