Check Point Software Technologies Ltd. (FRA:CPW)
Germany · Delayed Price · Currency is EUR 110.20
-0.70 (-0.63%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:CPW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 111.70 | 113.55 | 109.50 | 109.50 | 109.50 | -1.93% | 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% | - |
| Jul 10, 2026 | 119.40 | 121.40 | 114.40 | 114.50 | 114.50 | -5.06% | 300 |
| Jul 9, 2026 | 119.30 | 120.60 | 116.20 | 120.60 | 120.60 | 0.84% | - |
| Jul 8, 2026 | 120.40 | 120.40 | 118.60 | 119.60 | 119.60 | -1.56% | - |
| Jul 7, 2026 | 120.20 | 123.40 | 120.20 | 121.50 | 121.50 | 0.58% | - |
| Jul 6, 2026 | 118.00 | 121.55 | 118.00 | 120.80 | 120.80 | 2.03% | - |
| Jul 3, 2026 | 119.75 | 120.00 | 118.40 | 118.40 | 118.40 | -0.84% | - |
| Jul 2, 2026 | 116.70 | 119.40 | 116.70 | 119.40 | 119.40 | 1.14% | 20 |
| Jul 1, 2026 | 113.95 | 119.55 | 113.95 | 118.05 | 118.05 | 2.70% | 42 |
| Jun 30, 2026 | 112.60 | 114.95 | 111.35 | 114.95 | 114.95 | 2.22% | 177 |
| Jun 29, 2026 | 114.45 | 114.70 | 112.35 | 112.45 | 112.45 | -1.36% | - |
| Jun 26, 2026 | 105.55 | 114.00 | 105.55 | 114.00 | 114.00 | 5.51% | 100 |
| Jun 25, 2026 | 111.00 | 111.00 | 107.00 | 108.05 | 108.05 | -1.64% | 160 |
| Jun 24, 2026 | 108.85 | 110.80 | 108.85 | 109.85 | 109.85 | 1.29% | - |
| Jun 23, 2026 | 102.50 | 109.55 | 102.50 | 108.45 | 108.45 | 2.60% | - |
| Jun 22, 2026 | 105.90 | 107.70 | 104.55 | 105.70 | 105.70 | 0.14% | 35 |
| Jun 19, 2026 | 105.55 | 105.80 | 105.55 | 105.55 | 105.55 | -0.71% | - |
| Jun 18, 2026 | 106.15 | 107.40 | 104.95 | 106.30 | 106.30 | 0.19% | 58 |
| Jun 17, 2026 | 104.90 | 106.10 | 103.30 | 106.10 | 106.10 | 1.14% | 9 |