F5, Inc. (BIT:1FFIV)
Italy · Delayed Price · Currency is EUR 259.00
+6.10 (2.41%)
At close: Apr 16, 2026
BIT:1FFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Feb 20, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 2.25% | - |
| Feb 19, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 0.34% | - |
| Feb 18, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | 1.69% | - |
| Feb 17, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 0.17% | - |
| Feb 16, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | 0.31% | - |
| Feb 13, 2026 | 215.40 | 215.40 | 215.40 | 229.40 | 229.40 | 3.43% | 20 |
| Feb 12, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -6.49% | - |
| Feb 11, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 0.55% | - |
| Feb 10, 2026 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | 1.38% | - |
| Feb 9, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 0.04% | - |
| Feb 6, 2026 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | -0.94% | - |
| Feb 5, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | -0.63% | - |
| Feb 4, 2026 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | -1.29% | - |