Check Point Software Technologies Ltd. (FRA:CPW)
Germany · Delayed Price · Currency is EUR 116.35
-2.35 (-1.98%)
At close: Sep 18, 2026
FRA:CPW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 118.25 | 118.60 | 115.05 | 115.05 | 115.05 | -3.07% | 80 |
| Sep 17, 2026 | 119.80 | 120.65 | 116.60 | 118.70 | 118.70 | -0.67% | 20 |
| Sep 16, 2026 | 118.85 | 119.50 | 117.50 | 119.50 | 119.50 | 0.25% | - |
| Sep 15, 2026 | 118.80 | 119.80 | 117.10 | 119.20 | 119.20 | -1.57% | - |
| Sep 14, 2026 | 114.75 | 122.05 | 114.00 | 121.10 | 121.10 | 6.60% | 32 |
| Sep 11, 2026 | 111.90 | 113.60 | 111.55 | 113.60 | 113.60 | 1.29% | - |
| Sep 10, 2026 | 115.20 | 115.20 | 112.15 | 112.15 | 112.15 | -3.07% | - |
| Sep 9, 2026 | 113.55 | 115.70 | 113.00 | 115.70 | 115.70 | 1.36% | 51 |
| Sep 8, 2026 | 117.45 | 117.45 | 113.70 | 114.15 | 114.15 | -2.81% | 84 |
| Sep 7, 2026 | 117.35 | 117.45 | 117.05 | 117.45 | 117.45 | -0.21% | - |
| Sep 4, 2026 | 117.65 | 119.60 | 115.25 | 117.70 | 117.70 | -0.04% | 107 |
| Sep 3, 2026 | 114.55 | 118.00 | 114.55 | 117.75 | 117.75 | 1.82% | 15 |
| Sep 2, 2026 | 114.90 | 118.80 | 114.90 | 115.65 | 115.65 | -0.09% | 10 |
| Sep 1, 2026 | 118.90 | 120.75 | 115.75 | 115.75 | 115.75 | -2.89% | 5 |
| Aug 31, 2026 | 118.40 | 121.50 | 118.40 | 119.20 | 119.20 | 0.34% | 38 |
| Aug 28, 2026 | 113.15 | 119.90 | 113.15 | 118.80 | 118.80 | 4.16% | - |
| Aug 27, 2026 | 110.30 | 115.30 | 110.30 | 114.05 | 114.05 | 3.07% | - |
| Aug 26, 2026 | 110.55 | 110.65 | 109.30 | 110.65 | 110.65 | -0.23% | - |
| Aug 25, 2026 | 111.70 | 113.55 | 109.50 | 110.90 | 110.90 | -0.67% | 27 |
| Aug 24, 2026 | 110.05 | 112.30 | 110.05 | 111.65 | 111.65 | 0.04% | - |
| Aug 21, 2026 | 110.85 | 113.10 | 110.85 | 111.60 | 111.60 | -0.18% | 25 |
| Aug 20, 2026 | 113.00 | 114.10 | 111.80 | 111.80 | 111.80 | -1.24% | 20 |
| Aug 19, 2026 | 111.05 | 113.30 | 111.05 | 113.20 | 113.20 | 0.71% | 50 |
| Aug 18, 2026 | 107.90 | 113.60 | 107.90 | 112.40 | 112.40 | 2.46% | - |
| Aug 17, 2026 | 113.40 | 113.40 | 109.70 | 109.70 | 109.70 | -3.43% | - |
| Aug 14, 2026 | 115.25 | 115.25 | 113.60 | 113.60 | 113.60 | -2.11% | - |
| Aug 13, 2026 | 111.50 | 116.05 | 111.50 | 116.05 | 116.05 | 3.48% | - |
| Aug 12, 2026 | 111.35 | 112.50 | 110.30 | 112.15 | 112.15 | 0.63% | 920 |
| Aug 11, 2026 | 113.00 | 114.65 | 110.60 | 111.45 | 111.45 | -1.59% | 57 |
| Aug 10, 2026 | 110.20 | 114.00 | 110.20 | 113.25 | 113.25 | 2.81% | - |
| Aug 7, 2026 | 107.50 | 110.15 | 107.50 | 110.15 | 110.15 | 1.85% | - |
| Aug 6, 2026 | 107.40 | 108.40 | 106.75 | 108.15 | 108.15 | -0.05% | 3 |
| Aug 5, 2026 | 106.95 | 108.20 | 106.90 | 108.20 | 108.20 | 0.74% | - |
| Aug 4, 2026 | 107.45 | 107.45 | 106.40 | 107.40 | 107.40 | 0.85% | 50 |
| Aug 3, 2026 | 110.25 | 110.25 | 106.50 | 106.50 | 106.50 | -3.66% | 10 |
| Jul 31, 2026 | 111.95 | 111.95 | 108.80 | 110.55 | 110.55 | -0.05% | 40 |
| Jul 30, 2026 | 120.00 | 125.00 | 107.70 | 110.60 | 110.60 | -9.23% | 420 |
| Jul 29, 2026 | 119.05 | 122.10 | 119.05 | 121.85 | 121.85 | 1.46% | - |
| Jul 28, 2026 | 114.50 | 121.35 | 114.50 | 120.10 | 120.10 | 2.83% | 416 |
| Jul 27, 2026 | 115.30 | 117.65 | 113.90 | 116.80 | 116.80 | 2.50% | 20 |
| Jul 24, 2026 | 109.45 | 114.15 | 109.45 | 113.95 | 113.95 | 3.36% | - |
| Jul 23, 2026 | 110.70 | 111.40 | 110.20 | 110.25 | 110.25 | -1.52% | 55 |
| Jul 22, 2026 | 112.70 | 114.15 | 111.70 | 111.95 | 111.95 | -2.10% | - |
| Jul 21, 2026 | 119.35 | 119.35 | 113.90 | 114.35 | 114.35 | -3.42% | 6 |
| Jul 20, 2026 | 119.75 | 120.05 | 117.95 | 118.40 | 118.40 | -0.96% | 85 |
| Jul 17, 2026 | 116.45 | 120.45 | 116.45 | 119.55 | 119.55 | 0.50% | - |
| Jul 16, 2026 | 115.40 | 118.95 | 115.35 | 118.95 | 118.95 | 3.08% | 93 |
| Jul 15, 2026 | 119.90 | 119.90 | 114.75 | 115.40 | 115.40 | -3.07% | 92 |
| Jul 14, 2026 | 117.60 | 120.20 | 114.30 | 119.05 | 119.05 | 1.06% | 111 |
| Jul 13, 2026 | 113.75 | 117.80 | 113.75 | 117.80 | 117.80 | 2.88% | - |