F5, Inc. (BIT:1FFIV)
Italy · Delayed Price · Currency is EUR 354.00
-9.80 (-2.69%)
At close: Aug 14, 2026
BIT:1FFIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | -3.50% | - |
| Jul 15, 2026 | 384.00 | 384.00 | 384.00 | 366.00 | 366.00 | -2.50% | 15 |
| Jul 14, 2026 | 375.40 | 375.40 | 375.40 | 375.40 | 375.40 | -0.11% | - |
| Jul 13, 2026 | 375.80 | 375.80 | 375.80 | 375.80 | 375.80 | 0.03% | - |
| Jul 10, 2026 | 375.70 | 375.70 | 375.70 | 375.70 | 375.70 | 0.29% | - |
| Jul 9, 2026 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | 3.31% | - |
| Jul 8, 2026 | 362.60 | 362.60 | 362.60 | 362.60 | 362.60 | -1.36% | - |
| Jul 7, 2026 | 367.60 | 367.60 | 367.60 | 367.60 | 367.60 | -0.89% | - |
| Jul 6, 2026 | 372.20 | 372.20 | 372.20 | 370.90 | 370.90 | -4.78% | 1 |
| Jul 3, 2026 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 8.13% | - |
| Jul 2, 2026 | 360.20 | 360.20 | 360.20 | 360.20 | 360.20 | -2.88% | - |
| Jul 1, 2026 | 370.90 | 370.90 | 370.90 | 370.90 | 370.90 | 0.13% | - |
| Jun 30, 2026 | 365.50 | 365.90 | 365.50 | 370.40 | 370.40 | 2.95% | 46 |
| Jun 29, 2026 | 359.00 | 359.00 | 359.00 | 359.80 | 359.80 | 5.39% | 5 |
| Jun 26, 2026 | 341.40 | 341.40 | 341.40 | 341.40 | 341.40 | 0.98% | - |
| Jun 25, 2026 | 342.40 | 342.40 | 342.40 | 338.10 | 338.10 | -1.40% | 6 |
| Jun 24, 2026 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | 0.70% | - |
| Jun 23, 2026 | 337.50 | 337.60 | 337.50 | 340.50 | 340.50 | 0.65% | 55 |
| Jun 22, 2026 | 338.30 | 338.30 | 338.30 | 338.30 | 338.30 | -5.66% | - |
| Jun 19, 2026 | 358.60 | 358.60 | 358.60 | 358.60 | 358.60 | 9.16% | - |
| Jun 18, 2026 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | -2.26% | - |
| Jun 17, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | 0.18% | - |
| Jun 16, 2026 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | -1.84% | - |
| Jun 15, 2026 | 341.80 | 341.80 | 341.80 | 341.80 | 341.80 | -0.70% | - |
| Jun 12, 2026 | 344.20 | 344.20 | 344.20 | 344.20 | 344.20 | 1.47% | - |
| Jun 11, 2026 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | -0.76% | - |
| Jun 10, 2026 | 341.80 | 341.80 | 341.80 | 341.80 | 341.80 | 1.09% | - |
| Jun 9, 2026 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | -2.76% | - |
| Jun 8, 2026 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | 0.58% | - |