Check Point Software Technologies Ltd. (FRA:CPW)
Germany · Delayed Price · Currency is EUR 119.90
-3.40 (-2.76%)
At close: Mar 27, 2026
FRA:CPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 123.35 | 123.35 | 118.30 | 119.90 | 119.90 | -2.76% | 50 |
| Mar 26, 2026 | 122.30 | 125.00 | 122.30 | 123.30 | 123.30 | 0.65% | 49 |
| Mar 25, 2026 | 124.40 | 125.05 | 122.50 | 122.50 | 122.50 | -1.57% | 15 |
| Mar 24, 2026 | 129.95 | 129.95 | 124.45 | 124.45 | 124.45 | -4.31% | - |
| Mar 23, 2026 | 130.05 | 131.80 | 130.05 | 130.05 | 130.05 | -0.76% | - |
| Mar 20, 2026 | 132.35 | 132.35 | 130.95 | 131.05 | 131.05 | -1.24% | 30 |
| Mar 19, 2026 | 132.60 | 135.15 | 132.50 | 132.70 | 132.70 | -0.11% | - |
| Mar 18, 2026 | 132.90 | 134.95 | 131.90 | 132.85 | 132.85 | 0.26% | 35 |
| Mar 17, 2026 | 131.85 | 133.75 | 131.85 | 132.50 | 132.50 | 0.26% | - |
| Mar 16, 2026 | 134.80 | 134.80 | 132.15 | 132.15 | 132.15 | -1.20% | - |
| Mar 13, 2026 | 132.85 | 134.75 | 132.65 | 133.75 | 133.75 | 0.56% | 94 |
| Mar 12, 2026 | 131.50 | 134.95 | 131.50 | 133.00 | 133.00 | -0.04% | 44 |
| Mar 11, 2026 | 134.65 | 134.65 | 133.05 | 133.05 | 133.05 | -1.30% | 14 |
| Mar 10, 2026 | 138.30 | 138.30 | 134.60 | 134.80 | 134.80 | -2.35% | - |
| Mar 9, 2026 | 139.35 | 139.35 | 138.05 | 138.05 | 138.05 | -2.75% | 50 |
| Mar 6, 2026 | 140.90 | 142.35 | 140.90 | 141.95 | 141.95 | 0.42% | 71 |
| Mar 5, 2026 | 134.85 | 141.35 | 134.85 | 141.35 | 141.35 | 4.24% | 91 |
| Mar 4, 2026 | 135.35 | 137.50 | 135.35 | 135.60 | 135.60 | -1.24% | 5 |
| Mar 3, 2026 | 130.35 | 137.30 | 130.15 | 137.30 | 137.30 | 3.70% | 201 |
| Mar 2, 2026 | 126.05 | 132.40 | 126.05 | 132.40 | 132.40 | 3.52% | 83 |
| Feb 27, 2026 | 130.00 | 130.00 | 127.65 | 127.90 | 127.90 | -1.84% | 135 |
| Feb 26, 2026 | 128.20 | 131.80 | 128.20 | 130.30 | 130.30 | 0.85% | - |
| Feb 25, 2026 | 128.20 | 129.80 | 128.20 | 129.20 | 129.20 | 0.04% | - |
| Feb 24, 2026 | 130.85 | 132.00 | 129.15 | 129.15 | 129.15 | -1.00% | 34 |
| Feb 23, 2026 | 132.45 | 132.45 | 130.45 | 130.45 | 130.45 | -2.98% | 15 |
| 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 |