F5, Inc. (FRA:FFV)
Germany · Delayed Price · Currency is EUR 254.00
-2.40 (-0.94%)
At close: Mar 27, 2026
FRA:FFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.94% | - |
| Mar 26, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | -0.27% | - |
| Mar 25, 2026 | 249.30 | 257.10 | 249.30 | 257.10 | 257.10 | 3.25% | 60 |
| Mar 24, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 2.17% | - |
| Mar 23, 2026 | 242.90 | 243.70 | 242.90 | 243.70 | 243.70 | -2.44% | 5 |
| Mar 20, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | 1.75% | - |
| Mar 19, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | -1.05% | - |
| Mar 18, 2026 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | 0.98% | - |
| Mar 17, 2026 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | -0.73% | - |
| Mar 16, 2026 | 253.50 | 253.50 | 247.50 | 247.50 | 247.50 | 0.90% | 20 |
| Mar 13, 2026 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | -1.60% | - |
| Mar 12, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | 1.51% | - |
| Mar 11, 2026 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | 0.66% | - |
| Mar 10, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.20% | - |
| Mar 9, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 0.49% | - |
| Mar 6, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | -0.82% | - |
| Mar 5, 2026 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | 1.66% | - |
| Mar 4, 2026 | 240.70 | 241.30 | 240.70 | 241.30 | 241.30 | 2.38% | 4 |
| Mar 3, 2026 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | 3.20% | - |
| Mar 2, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | -2.35% | - |
| Feb 27, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | -0.34% | - |
| Feb 26, 2026 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | 2.31% | - |
| Feb 25, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 0.61% | - |
| Feb 24, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.48% | - |
| Feb 23, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -1.23% | - |
| Feb 20, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | 0.98% | - |
| Feb 19, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | 2.99% | - |
| Feb 18, 2026 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | -0.87% | - |
| Feb 17, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | -0.17% | - |
| Feb 16, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 4.83% | - |
| Feb 13, 2026 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | -7.58% | - |
| Feb 12, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 0.55% | - |
| Feb 11, 2026 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | 1.37% | - |
| Feb 10, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | 0.30% | - |
| Feb 9, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | 1.89% | - |
| Feb 6, 2026 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | -2.27% | - |
| Feb 5, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | 0.95% | - |
| Feb 4, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -3.47% | - |
| Feb 3, 2026 | 236.80 | 239.30 | 236.80 | 239.30 | 239.30 | 2.48% | 112 |
| Feb 2, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -0.64% | 4 |
| Jan 30, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -3.17% | - |
| Jan 29, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | -2.49% | - |
| Jan 28, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | 10.97% | - |
| Jan 27, 2026 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | 3.08% | - |
| Jan 26, 2026 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | -1.76% | - |
| Jan 23, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | -0.49% | - |
| Jan 22, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | 0.95% | - |
| Jan 21, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -2.30% | - |
| Jan 20, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | -0.79% | - |
| Jan 19, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | -3.48% | - |