Check Point Software Technologies Ltd. (FRA:CPW)
Germany · Delayed Price · Currency is EUR 148.20
+0.30 (0.20%)
Last updated: Jan 30, 2026, 3:58 PM CET
FRA:CPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 147.20 | 151.00 | 147.20 | 151.00 | 151.00 | 2.10% | 130 |
| Jan 29, 2026 | 149.70 | 150.00 | 145.85 | 147.90 | 147.90 | -1.69% | 27 |
| Jan 28, 2026 | 152.65 | 152.90 | 150.45 | 150.45 | 150.45 | -0.53% | - |
| Jan 27, 2026 | 155.55 | 155.55 | 151.15 | 151.25 | 151.25 | -2.48% | 50 |
| Jan 26, 2026 | 151.35 | 155.10 | 151.35 | 155.10 | 155.10 | 1.41% | - |
| Jan 23, 2026 | 150.75 | 153.80 | 150.75 | 152.95 | 152.95 | 1.29% | 30 |
| Jan 22, 2026 | 148.25 | 151.00 | 148.25 | 151.00 | 151.00 | 1.55% | 53 |
| Jan 21, 2026 | 152.70 | 152.70 | 148.70 | 148.70 | 148.70 | -2.33% | 2 |
| Jan 20, 2026 | 155.05 | 156.65 | 152.25 | 152.25 | 152.25 | -3.06% | 145 |
| Jan 19, 2026 | 160.05 | 160.75 | 155.85 | 157.05 | 157.05 | -1.87% | 30 |
| Jan 16, 2026 | 161.95 | 165.55 | 160.05 | 160.05 | 160.05 | -1.02% | 80 |
| Jan 15, 2026 | 160.30 | 165.75 | 160.30 | 161.70 | 161.70 | 0.37% | 75 |
| Jan 14, 2026 | 160.05 | 162.80 | 155.00 | 161.10 | 161.10 | 2.42% | 415 |
| Jan 13, 2026 | 163.00 | 163.30 | 157.25 | 157.30 | 157.30 | -3.20% | 137 |
| Jan 12, 2026 | 163.85 | 166.70 | 162.50 | 162.50 | 162.50 | -1.69% | 13 |
| 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 |