Check Point Software Technologies Ltd. (FRA:CPW)
Germany · Delayed Price · Currency is EUR 141.05
+5.80 (4.29%)
At close: Oct 23, 2026
FRA:CPW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 134.55 | 141.05 | 134.45 | 141.05 | 141.05 | 4.29% | 111 |
| Oct 22, 2026 | 126.55 | 135.25 | 126.55 | 135.25 | 135.25 | 5.95% | 20 |
| Oct 21, 2026 | 125.25 | 127.65 | 123.80 | 127.65 | 127.65 | 2.08% | 25 |
| Oct 20, 2026 | 122.20 | 125.05 | 122.20 | 125.05 | 125.05 | 1.13% | - |
| Oct 19, 2026 | 123.60 | 124.25 | 122.65 | 123.65 | 123.65 | 1.31% | - |
| Oct 16, 2026 | 122.15 | 124.75 | 119.50 | 122.05 | 122.05 | -0.73% | 30 |
| Oct 15, 2026 | 118.80 | 123.00 | 118.80 | 122.95 | 122.95 | 2.63% | - |
| Oct 14, 2026 | 119.35 | 121.20 | 119.35 | 119.80 | 119.80 | -0.58% | - |
| Oct 13, 2026 | 118.45 | 122.25 | 118.25 | 120.50 | 120.50 | -0.17% | 19 |
| Oct 12, 2026 | 122.20 | 122.80 | 120.70 | 120.70 | 120.70 | -1.07% | - |
| Oct 9, 2026 | 119.75 | 122.00 | 119.75 | 122.00 | 122.00 | 1.75% | - |
| Oct 8, 2026 | 115.50 | 120.05 | 115.50 | 119.90 | 119.90 | 2.96% | - |
| Oct 7, 2026 | 116.60 | 118.55 | 116.30 | 116.45 | 116.45 | -0.26% | - |
| Oct 6, 2026 | 114.85 | 116.75 | 114.85 | 116.75 | 116.75 | 1.26% | - |
| Oct 5, 2026 | 115.50 | 115.55 | 114.80 | 115.30 | 115.30 | -0.04% | - |
| Oct 2, 2026 | 115.65 | 116.65 | 115.15 | 115.35 | 115.35 | -0.99% | 74 |
| Oct 1, 2026 | 113.75 | 116.50 | 113.75 | 116.50 | 116.50 | 3.10% | - |
| Sep 30, 2026 | 111.05 | 113.95 | 110.75 | 113.00 | 113.00 | 1.66% | - |
| Sep 29, 2026 | 113.70 | 114.05 | 111.05 | 111.15 | 111.15 | -1.94% | 11 |
| Sep 28, 2026 | 114.90 | 116.45 | 112.40 | 113.35 | 113.35 | -1.56% | 55 |
| Sep 25, 2026 | 119.30 | 121.15 | 115.15 | 115.15 | 115.15 | -4.08% | 23 |
| Sep 24, 2026 | 123.70 | 123.70 | 120.05 | 120.05 | 120.05 | -2.87% | - |
| Sep 23, 2026 | 119.10 | 123.60 | 119.00 | 123.60 | 123.60 | 4.04% | 40 |
| Sep 22, 2026 | 117.25 | 118.80 | 114.45 | 118.80 | 118.80 | 1.32% | - |
| Sep 21, 2026 | 115.50 | 117.25 | 114.70 | 117.25 | 117.25 | 1.91% | 39 |
| 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% | - |