Check Point Software Technologies Ltd. (FRA:CPW)
Germany · Delayed Price · Currency is EUR 134.45
-0.90 (-0.66%)
At close: Feb 20, 2026
FRA:CPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 134.70 | 137.30 | 134.20 | 134.45 | 134.45 | -0.66% | - |
| Feb 19, 2026 | 138.25 | 138.85 | 135.35 | 135.35 | 135.35 | -2.63% | 108 |
| Feb 18, 2026 | 138.55 | 139.00 | 137.50 | 139.00 | 139.00 | 0.32% | 45 |
| Feb 17, 2026 | 143.05 | 145.25 | 138.55 | 138.55 | 138.55 | -3.82% | 25 |
| Feb 16, 2026 | 143.65 | 144.05 | 143.65 | 144.05 | 144.05 | -0.28% | - |
| Feb 13, 2026 | 137.60 | 147.70 | 137.60 | 144.45 | 144.45 | 4.71% | 613 |
| Feb 12, 2026 | 147.95 | 147.95 | 136.00 | 137.95 | 137.95 | -6.73% | 447 |
| Feb 11, 2026 | 150.70 | 150.70 | 147.90 | 147.90 | 147.90 | -2.15% | - |
| Feb 10, 2026 | 150.95 | 154.85 | 150.95 | 151.15 | 151.15 | -0.20% | 20 |
| Feb 9, 2026 | 151.55 | 152.00 | 150.05 | 151.45 | 151.45 | -0.43% | - |
| Feb 6, 2026 | 147.45 | 152.10 | 147.45 | 152.10 | 152.10 | 2.22% | 34 |
| Feb 5, 2026 | 148.85 | 151.20 | 148.75 | 148.80 | 148.80 | -0.07% | - |
| Feb 4, 2026 | 146.15 | 149.10 | 145.55 | 148.90 | 148.90 | 1.47% | - |
| Feb 3, 2026 | 151.20 | 151.25 | 146.75 | 146.75 | 146.75 | -3.96% | 160 |
| Feb 2, 2026 | 148.65 | 153.10 | 148.65 | 152.80 | 152.80 | 1.19% | 192 |
| 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 |