F5, Inc. (FRA:FFV)
Germany · Delayed Price · Currency is EUR 356.30
+9.20 (2.65%)
Jul 20, 2026, 8:07 AM CET
FRA:FFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 356.30 | 356.30 | 356.30 | 356.30 | - | 2.65% | 20 |
| Jul 17, 2026 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | -5.11% | - |
| Jul 16, 2026 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | -2.89% | - |
| Jul 15, 2026 | 376.70 | 376.70 | 376.70 | 376.70 | 376.70 | 2.25% | - |
| Jul 14, 2026 | 368.40 | 368.40 | 368.40 | 368.40 | 368.40 | -1.44% | - |
| Jul 13, 2026 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | -0.08% | - |
| Jul 10, 2026 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | 2.44% | - |
| Jul 9, 2026 | 365.20 | 365.20 | 365.20 | 365.20 | 365.20 | 0.50% | - |
| Jul 8, 2026 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | - | - |
| Jul 7, 2026 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | 1.82% | - |
| Jul 6, 2026 | 356.90 | 356.90 | 356.90 | 356.90 | 356.90 | 0.08% | - |
| Jul 3, 2026 | 356.60 | 356.60 | 356.60 | 356.60 | 356.60 | -3.73% | - |
| Jul 2, 2026 | 370.40 | 370.40 | 370.40 | 370.40 | 370.40 | 2.09% | - |
| Jul 1, 2026 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | 0.58% | - |
| Jun 30, 2026 | 360.70 | 360.70 | 360.70 | 360.70 | 360.70 | 4.28% | - |
| Jun 29, 2026 | 345.90 | 345.90 | 345.90 | 345.90 | 345.90 | 3.35% | - |
| Jun 26, 2026 | 334.70 | 334.70 | 334.70 | 334.70 | 334.70 | -1.50% | - |
| Jun 25, 2026 | 339.80 | 339.80 | 339.80 | 339.80 | 339.80 | -0.61% | - |
| Jun 24, 2026 | 341.90 | 341.90 | 341.90 | 341.90 | 341.90 | 1.63% | - |
| Jun 23, 2026 | 336.40 | 336.40 | 336.40 | 336.40 | 336.40 | 0.57% | - |
| Jun 22, 2026 | 333.60 | 334.50 | 333.60 | 334.50 | 334.50 | - | 20 |
| Jun 19, 2026 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | -0.12% | - |
| Jun 18, 2026 | 334.90 | 334.90 | 334.90 | 334.90 | 334.90 | -0.33% | - |
| Jun 17, 2026 | 334.10 | 336.00 | 334.10 | 336.00 | 336.00 | -1.50% | 2 |
| Jun 16, 2026 | 341.10 | 341.10 | 341.10 | 341.10 | 341.10 | -0.67% | - |
| Jun 15, 2026 | 343.40 | 343.40 | 343.40 | 343.40 | 343.40 | 1.39% | - |
| Jun 12, 2026 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | 0.24% | - |
| Jun 11, 2026 | 337.90 | 337.90 | 337.90 | 337.90 | 337.90 | -0.91% | - |
| Jun 10, 2026 | 339.90 | 341.00 | 338.10 | 341.00 | 341.00 | -0.84% | 29 |
| Jun 9, 2026 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | -0.09% | - |
| Jun 8, 2026 | 340.40 | 344.20 | 340.40 | 344.20 | 344.20 | -1.09% | 33 |
| Jun 5, 2026 | 348.20 | 348.20 | 348.00 | 348.00 | 348.00 | 0.90% | 10 |
| Jun 4, 2026 | 344.90 | 344.90 | 344.90 | 344.90 | 344.90 | -2.57% | 32 |
| Jun 3, 2026 | 350.40 | 354.20 | 350.40 | 354.00 | 354.00 | 4.70% | 32 |
| Jun 2, 2026 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | 3.14% | - |
| Jun 1, 2026 | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | - | - |
| May 29, 2026 | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | -1.56% | - |
| May 28, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -1.94% | - |
| May 27, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | -1.88% | - |
| May 26, 2026 | 346.10 | 346.10 | 346.10 | 346.10 | 346.10 | 1.50% | - |
| May 25, 2026 | 339.70 | 341.00 | 339.70 | 341.00 | 341.00 | 3.52% | 10 |
| May 22, 2026 | 329.50 | 329.50 | 329.40 | 329.40 | 329.40 | 0.58% | 15 |
| May 21, 2026 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | -0.64% | - |
| May 20, 2026 | 329.60 | 329.60 | 329.60 | 329.60 | 329.60 | 1.79% | - |
| May 19, 2026 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | 1.47% | - |
| May 18, 2026 | 309.60 | 319.10 | 309.60 | 319.10 | 319.10 | 3.40% | 33 |
| May 15, 2026 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | 1.41% | - |
| May 14, 2026 | 304.30 | 304.30 | 304.30 | 304.30 | 304.30 | 1.23% | - |
| May 13, 2026 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | -0.63% | - |
| May 12, 2026 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | 0.83% | - |