Skip to main content
logo
Check Point Software Technologies Ltd. (FRA:CPW)
Germany flag Germany · Delayed Price · Currency is EUR
117.35
-3.50 (-2.90%)
Last updated: Jun 3, 2026, 7:55 PM CET

FRA:CPW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026119.55120.65119.55120.65-0.42%-
Jun 2, 2026118.20120.85118.20120.15120.150.38%106
Jun 1, 2026115.70119.70115.70119.70119.703.77%-
May 29, 2026112.00115.80112.00115.35115.352.40%-
May 28, 2026109.65113.70109.25112.65112.652.41%30
May 27, 2026111.30111.30109.75110.00110.00-1.83%250
May 26, 2026116.15116.15112.05112.05112.05-3.41%20
May 25, 2026116.15116.15114.65116.00116.001.44%-
May 22, 2026113.05114.65113.05114.35114.351.11%-
May 21, 2026109.45113.80108.50113.10113.102.77%7
May 20, 2026107.95110.05106.10110.05110.051.24%44
May 19, 2026107.80110.45107.80108.70108.700.28%-
May 18, 2026105.20109.00105.20108.40108.401.69%10
May 15, 2026101.25106.60101.25106.60106.604.15%-
May 14, 202698.30103.0098.20102.35102.354.08%175
May 13, 202698.8498.8496.8898.3498.34-0.34%15
May 12, 202696.4299.6495.6898.6898.680.78%1,201
May 11, 202696.9698.6496.6297.9297.920.68%120
May 8, 202698.0698.0696.2097.2697.26-1.00%-
May 7, 202696.2698.6896.1298.2498.241.42%174
May 6, 2026100.25100.2596.1896.8696.86-3.14%-
May 5, 202699.54100.0097.48100.00100.000.16%29
May 4, 202696.92100.3596.3699.8499.843.61%38
Apr 30, 2026117.90117.9096.3696.3696.36-19.80%303
Apr 29, 2026118.75120.15116.90120.15120.151.14%25
Apr 28, 2026117.30119.25116.95118.80118.800.76%133
Apr 27, 2026114.00118.05114.00117.90117.902.88%-
Apr 24, 2026114.75114.75113.05114.60114.60-415
Apr 23, 2026120.00120.00112.25114.60114.60-5.17%-
Apr 22, 2026118.95120.90118.90120.85120.851.38%2
Apr 21, 2026116.90120.10116.90119.20119.202.10%26
Apr 20, 2026115.00117.00114.35116.75116.750.91%25
Apr 17, 2026115.85117.10115.55115.70115.70-0.77%30
Apr 16, 2026113.90117.55113.90116.60116.602.24%160
Apr 15, 2026113.35114.05112.55114.05114.05-0.04%-
Apr 14, 2026120.00120.00114.10114.10114.10-5.23%14
Apr 13, 2026114.00120.40114.00120.40120.404.74%15
Apr 10, 2026120.30121.30114.95114.95114.95-4.96%60
Apr 9, 2026123.90125.50119.75120.95120.95-2.70%220
Apr 8, 2026126.75128.20124.30124.30124.30-2.59%-
Apr 7, 2026127.50127.70126.90127.60127.60-0.20%-
Apr 2, 2026123.70127.85123.70127.85127.851.83%-
Apr 1, 2026123.20125.55121.90125.55125.552.16%40
Mar 31, 2026122.85125.15122.55122.90122.900.16%88
Mar 30, 2026121.95124.15119.45122.70122.702.34%8
Mar 27, 2026123.35123.35118.30119.90119.90-2.76%50
Mar 26, 2026122.30125.00122.30123.30123.300.65%49
Mar 25, 2026124.40125.05122.50122.50122.50-1.57%15
Mar 24, 2026129.95129.95124.45124.45124.45-4.31%-
Mar 23, 2026130.05131.80130.05130.05130.05-0.76%-