F5, Inc. (FRA:FFV)
Germany · Delayed Price · Currency is EUR 204.50
-0.20 (-0.10%)
At close: Dec 1, 2025
F5, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 203.80 | 204.50 | 203.80 | 204.50 | - | -0.10% | 12 |
| Nov 28, 2025 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | 0.10% | - |
| Nov 27, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -0.92% | - |
| Nov 26, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | 1.28% | - |
| Nov 25, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -0.10% | - |
| Nov 24, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 4.48% | - |
| Nov 21, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | -0.61% | - |
| Nov 20, 2025 | 196.45 | 196.45 | 196.45 | 196.45 | 196.45 | 0.74% | - |
| Nov 19, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.10% | - |
| Nov 18, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -3.33% | - |
| Nov 17, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | -1.32% | - |
| Nov 14, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | -1.07% | - |
| Nov 13, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | -0.63% | - |
| Nov 12, 2025 | 205.30 | 207.70 | 205.30 | 207.70 | 207.70 | 0.19% | 43 |
| Nov 11, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -1.05% | - |
| Nov 10, 2025 | 213.00 | 213.00 | 209.50 | 209.50 | 209.50 | -2.56% | 31 |
| Nov 7, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.94% | - |
| Nov 6, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1.87% | - |
| Nov 5, 2025 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | -1.74% | - |
| Nov 4, 2025 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -2.61% | - |
| Nov 3, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -0.32% | - |
| Oct 31, 2025 | 221.80 | 221.80 | 219.20 | 219.20 | 219.20 | -1.26% | 3 |
| Oct 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -3.94% | - |
| Oct 29, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | 2.62% | - |
| Oct 28, 2025 | 230.20 | 230.20 | 225.20 | 225.20 | 225.20 | -13.25% | 70 |
| Oct 27, 2025 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | - | - |
| Oct 24, 2025 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 1.45% | - |
| Oct 23, 2025 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | -0.27% | - |
| Oct 22, 2025 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | - | - |
| Oct 21, 2025 | 253.90 | 256.60 | 253.90 | 256.60 | 256.60 | -0.27% | 86 |
| Oct 20, 2025 | 248.60 | 257.30 | 248.60 | 257.30 | 257.30 | 2.88% | 20 |
| Oct 17, 2025 | 249.60 | 250.10 | 249.60 | 250.10 | 250.10 | 0.52% | 3 |
| Oct 16, 2025 | 279.50 | 282.90 | 248.80 | 248.80 | 248.80 | -14.50% | 46 |
| Oct 15, 2025 | 295.00 | 295.00 | 291.00 | 291.00 | 291.00 | 0.07% | 34 |
| Oct 14, 2025 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | 0.03% | - |
| Oct 13, 2025 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | -1.56% | - |
| Oct 10, 2025 | 295.60 | 295.60 | 295.30 | 295.30 | 295.30 | 0.54% | 20 |
| Oct 9, 2025 | 293.70 | 293.70 | 293.70 | 293.70 | 293.70 | 3.45% | - |
| Oct 8, 2025 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | 1.32% | - |
| Oct 7, 2025 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | 0.86% | - |
| Oct 6, 2025 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | -0.36% | - |
| Oct 3, 2025 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | 0.25% | - |
| Oct 2, 2025 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | 3.00% | - |
| Oct 1, 2025 | 272.10 | 272.10 | 270.00 | 270.00 | 270.00 | -1.28% | 20 |
| Sep 30, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -0.73% | - |
| Sep 29, 2025 | 277.40 | 277.40 | 275.50 | 275.50 | 275.50 | -0.33% | 127 |
| Sep 26, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | 0.47% | - |
| Sep 25, 2025 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | 0.26% | - |
| Sep 24, 2025 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | -1.51% | - |
| Sep 23, 2025 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | 0.11% | - |