F5, Inc. (FRA:FFV)
Germany · Delayed Price · Currency is EUR 224.30
+6.70 (3.08%)
At close: Jan 27, 2026
F5, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | 3.02% | - |
| Jan 15, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -0.78% | - |
| Jan 14, 2026 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | -0.22% | - |
| Jan 13, 2026 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | 1.23% | - |
| Jan 12, 2026 | 229.00 | 229.00 | 228.30 | 228.30 | 228.30 | -0.83% | 58 |
| Jan 9, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | 0.79% | - |
| Jan 8, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | -1.13% | - |
| Jan 7, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -0.09% | - |
| Jan 6, 2026 | 230.70 | 231.20 | 230.70 | 231.20 | 231.20 | 4.10% | 16 |
| Jan 5, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | 2.40% | - |
| Jan 2, 2026 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | -1.09% | - |
| Dec 30, 2025 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | -1.44% | - |
| Dec 29, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 1.00% | - |
| Dec 23, 2025 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | 0.92% | - |
| Dec 22, 2025 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | -0.91% | - |
| Dec 19, 2025 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | 1.57% | - |
| Dec 18, 2025 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | -1.14% | - |
| Dec 17, 2025 | 219.60 | 219.60 | 219.40 | 219.40 | 219.40 | -1.35% | 20 |
| Dec 16, 2025 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -1.51% | - |
| Dec 15, 2025 | 223.80 | 225.80 | 223.80 | 225.80 | 225.80 | 0.71% | 15 |
| Dec 12, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 2.75% | - |
| Dec 11, 2025 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | -2.02% | - |
| Dec 10, 2025 | 220.80 | 222.70 | 220.80 | 222.70 | 222.70 | 4.95% | 20 |
| Dec 9, 2025 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -1.94% | - |
| Dec 8, 2025 | 211.70 | 216.40 | 211.70 | 216.40 | 216.40 | 4.09% | 27 |
| Dec 5, 2025 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 1.12% | - |
| Dec 4, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | 0.64% | - |
| Dec 3, 2025 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | -0.15% | - |
| Dec 2, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 0.05% | - |
| Dec 1, 2025 | 203.80 | 204.50 | 203.80 | 204.50 | 204.50 | -0.10% | 26 |
| 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% | - |