Check Point Software Technologies Ltd. (FRA:CPW)
Germany · Delayed Price · Currency is EUR 165.30
+1.95 (1.19%)
At close: Jan 9, 2026
FRA:CPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 162.60 | 166.00 | 162.50 | 165.30 | 165.30 | 1.19% | 134 |
| Jan 8, 2026 | 159.85 | 163.75 | 159.85 | 163.35 | 163.35 | 0.90% | 50 |
| Jan 7, 2026 | 157.70 | 162.40 | 157.70 | 161.90 | 161.90 | 1.89% | 15 |
| Jan 6, 2026 | 157.05 | 159.20 | 155.90 | 158.90 | 158.90 | 0.86% | - |
| Jan 5, 2026 | 154.40 | 158.70 | 154.40 | 157.55 | 157.55 | 2.34% | 10 |
| Jan 2, 2026 | 156.85 | 158.60 | 153.55 | 153.95 | 153.95 | -3.15% | 125 |
| Dec 30, 2025 | 158.65 | 158.95 | 158.65 | 158.95 | 158.95 | -0.50% | 6 |
| Dec 29, 2025 | 159.65 | 160.60 | 159.65 | 159.75 | 159.75 | -0.31% | - |
| Dec 23, 2025 | 160.55 | 161.35 | 160.05 | 160.25 | 160.25 | -0.84% | 18 |
| Dec 22, 2025 | 160.90 | 162.15 | 160.90 | 161.60 | 161.60 | 0.72% | - |
| Dec 19, 2025 | 159.85 | 161.55 | 158.60 | 160.45 | 160.45 | 0.34% | - |
| Dec 18, 2025 | 158.85 | 159.90 | 158.25 | 159.90 | 159.90 | 0.35% | 30 |
| Dec 17, 2025 | 159.75 | 162.20 | 158.95 | 159.35 | 159.35 | -0.16% | 3 |
| Dec 16, 2025 | 156.95 | 160.25 | 156.95 | 159.60 | 159.60 | 0.25% | 83 |
| Dec 15, 2025 | 162.85 | 162.85 | 159.20 | 159.20 | 159.20 | -2.00% | 20 |
| Dec 12, 2025 | 167.55 | 167.55 | 162.45 | 162.45 | 162.45 | -3.45% | - |
| Dec 11, 2025 | 166.70 | 168.80 | 166.70 | 168.25 | 168.25 | -0.15% | 15 |
| Dec 10, 2025 | 165.60 | 168.55 | 165.60 | 168.50 | 168.50 | 1.08% | 4 |
| Dec 9, 2025 | 162.70 | 166.70 | 162.05 | 166.70 | 166.70 | 2.27% | - |
| Dec 8, 2025 | 163.60 | 165.55 | 162.00 | 163.00 | 163.00 | -1.27% | 10 |
| Dec 5, 2025 | 167.30 | 170.60 | 165.10 | 165.10 | 165.10 | -1.52% | 14 |
| Dec 4, 2025 | 162.60 | 169.50 | 162.60 | 167.65 | 167.65 | 2.41% | 82 |
| Dec 3, 2025 | 159.05 | 163.70 | 156.65 | 163.70 | 163.70 | 1.84% | 192 |
| Dec 2, 2025 | 160.05 | 162.25 | 160.05 | 160.75 | 160.75 | 0.09% | - |
| Dec 1, 2025 | 159.55 | 161.80 | 159.55 | 160.60 | 160.60 | 0.25% | 204 |
| Nov 28, 2025 | 157.70 | 160.95 | 157.70 | 160.20 | 160.20 | 1.88% | - |
| Nov 27, 2025 | 157.75 | 159.00 | 157.25 | 157.25 | 157.25 | -0.69% | 40 |
| Nov 26, 2025 | 160.05 | 160.05 | 157.15 | 158.35 | 158.35 | -1.00% | 5 |
| Nov 25, 2025 | 158.05 | 161.50 | 158.05 | 159.95 | 159.95 | 0.69% | - |
| Nov 24, 2025 | 162.00 | 162.00 | 158.25 | 158.85 | 158.85 | -2.37% | - |
| Nov 21, 2025 | 158.30 | 162.70 | 158.30 | 162.70 | 162.70 | 2.17% | 28 |
| Nov 20, 2025 | 162.85 | 162.85 | 158.45 | 159.25 | 159.25 | -0.84% | 97 |
| Nov 19, 2025 | 163.30 | 163.30 | 160.60 | 160.60 | 160.60 | -2.64% | - |
| Nov 18, 2025 | 162.60 | 165.10 | 162.60 | 164.95 | 164.95 | -0.66% | - |
| Nov 17, 2025 | 169.75 | 169.80 | 166.05 | 166.05 | 166.05 | -2.06% | 2 |
| Nov 14, 2025 | 169.05 | 171.35 | 167.85 | 169.55 | 169.55 | -0.64% | 3 |
| Nov 13, 2025 | 173.85 | 173.85 | 170.60 | 170.65 | 170.65 | -2.18% | - |
| Nov 12, 2025 | 176.05 | 176.05 | 173.30 | 174.45 | 174.45 | -1.05% | - |
| Nov 11, 2025 | 173.30 | 176.80 | 173.30 | 176.30 | 176.30 | 1.29% | - |
| Nov 10, 2025 | 174.05 | 176.90 | 171.80 | 174.05 | 174.05 | 0.69% | 6 |
| Nov 7, 2025 | 169.40 | 172.85 | 169.40 | 172.85 | 172.85 | 2.22% | - |
| Nov 6, 2025 | 168.10 | 169.45 | 167.20 | 169.10 | 169.10 | -0.29% | 51 |
| Nov 5, 2025 | 165.20 | 169.60 | 165.20 | 169.60 | 169.60 | 1.68% | - |
| Nov 4, 2025 | 165.30 | 168.20 | 165.30 | 166.80 | 166.80 | -1.21% | - |
| Nov 3, 2025 | 168.55 | 170.30 | 167.75 | 168.85 | 168.85 | 0.06% | 518 |
| Oct 31, 2025 | 171.65 | 173.20 | 168.75 | 168.75 | 168.75 | -1.57% | 76 |
| Oct 30, 2025 | 168.85 | 172.30 | 168.05 | 171.45 | 171.45 | 1.30% | 22 |
| Oct 29, 2025 | 177.40 | 177.40 | 168.50 | 169.25 | 169.25 | -4.00% | 183 |
| Oct 28, 2025 | 163.75 | 180.00 | 163.75 | 176.30 | 176.30 | 7.47% | 170 |
| Oct 27, 2025 | 165.85 | 167.30 | 164.05 | 164.05 | 164.05 | -0.64% | 15 |