F5, Inc. (FRA:FFV)
Germany · Delayed Price · Currency is EUR 399.30
-3.10 (-0.77%)
At close: Oct 23, 2026
FRA:FFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 399.30 | 399.30 | 399.30 | 399.30 | 399.30 | -0.77% | - |
| Oct 22, 2026 | 402.40 | 402.40 | 402.40 | 402.40 | 402.40 | -0.86% | - |
| Oct 21, 2026 | 405.90 | 405.90 | 405.90 | 405.90 | 405.90 | 0.30% | - |
| Oct 20, 2026 | 398.90 | 404.70 | 398.90 | 404.70 | 404.70 | 2.40% | 1 |
| Oct 19, 2026 | 395.20 | 395.20 | 395.20 | 395.20 | 395.20 | -2.42% | - |
| Oct 16, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0.05% | - |
| Oct 15, 2026 | 404.00 | 404.80 | 404.00 | 404.80 | 404.80 | -4.26% | 2 |
| Oct 14, 2026 | 422.80 | 422.80 | 422.80 | 422.80 | 422.80 | 0.55% | - |
| Oct 13, 2026 | 420.50 | 420.50 | 420.50 | 420.50 | 420.50 | -2.35% | - |
| Oct 12, 2026 | 430.60 | 430.60 | 430.60 | 430.60 | 430.60 | 4.59% | 6 |
| Oct 9, 2026 | 409.90 | 411.70 | 409.90 | 411.70 | 411.70 | -0.63% | 10 |
| Oct 8, 2026 | 414.30 | 414.30 | 414.30 | 414.30 | 414.30 | -0.46% | - |
| Oct 7, 2026 | 416.20 | 416.20 | 416.20 | 416.20 | 416.20 | 2.29% | - |
| Oct 6, 2026 | 406.90 | 406.90 | 406.90 | 406.90 | 406.90 | 0.77% | - |
| Oct 5, 2026 | 403.80 | 403.80 | 403.80 | 403.80 | 403.80 | 2.77% | - |
| Oct 2, 2026 | 392.90 | 392.90 | 392.90 | 392.90 | 392.90 | -0.48% | - |
| Oct 1, 2026 | 394.80 | 394.80 | 394.80 | 394.80 | 394.80 | 2.79% | - |
| Sep 30, 2026 | 384.10 | 384.10 | 384.10 | 384.10 | 384.10 | 0.81% | - |
| Sep 29, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -3.23% | - |
| Sep 28, 2026 | 386.20 | 393.70 | 386.20 | 393.70 | 393.70 | 0.59% | 40 |
| Sep 25, 2026 | 391.40 | 391.40 | 391.40 | 391.40 | 391.40 | -1.66% | - |
| Sep 24, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.82% | - |
| Sep 23, 2026 | 394.90 | 404.50 | 394.90 | 401.30 | 401.30 | 2.50% | 26 |
| Sep 22, 2026 | 391.40 | 391.50 | 391.40 | 391.50 | 391.50 | 4.12% | 27 |
| Sep 21, 2026 | 375.60 | 376.00 | 375.60 | 376.00 | 376.00 | -0.34% | 3 |
| Sep 18, 2026 | 377.30 | 377.30 | 377.30 | 377.30 | 377.30 | 0.80% | - |
| Sep 17, 2026 | 368.40 | 374.30 | 368.40 | 374.30 | 374.30 | 2.02% | 3 |
| Sep 16, 2026 | 372.10 | 372.10 | 366.90 | 366.90 | 366.90 | 3.50% | 3 |
| Sep 15, 2026 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | 0.65% | - |
| Sep 14, 2026 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | 1.67% | - |
| Sep 11, 2026 | 341.70 | 346.40 | 341.70 | 346.40 | 346.40 | 0.61% | 7 |
| Sep 10, 2026 | 346.30 | 346.30 | 344.30 | 344.30 | 344.30 | 3.15% | 3 |
| Sep 9, 2026 | 333.80 | 333.80 | 333.80 | 333.80 | 333.80 | -0.18% | - |
| Sep 8, 2026 | 334.40 | 334.40 | 334.40 | 334.40 | 334.40 | -0.15% | - |
| Sep 7, 2026 | 334.90 | 334.90 | 334.90 | 334.90 | 334.90 | -0.36% | - |
| Sep 4, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | 0.27% | - |
| Sep 3, 2026 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | -1.32% | - |
| Sep 2, 2026 | 339.70 | 339.70 | 339.70 | 339.70 | 339.70 | 0.09% | - |
| Sep 1, 2026 | 349.40 | 349.40 | 339.40 | 339.40 | 339.40 | 0.30% | 6 |
| Aug 31, 2026 | 338.40 | 338.40 | 338.40 | 338.40 | 338.40 | -3.42% | - |
| Aug 28, 2026 | 350.40 | 350.40 | 350.40 | 350.40 | 350.40 | 2.46% | - |
| Aug 27, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 4.78% | - |
| Aug 26, 2026 | 326.40 | 326.40 | 326.40 | 326.40 | 326.40 | 0.65% | - |
| Aug 25, 2026 | 324.30 | 324.30 | 324.30 | 324.30 | 324.30 | -0.70% | - |
| Aug 24, 2026 | 326.60 | 326.60 | 326.60 | 326.60 | 326.60 | 1.52% | - |
| Aug 21, 2026 | 321.70 | 321.70 | 321.70 | 321.70 | 321.70 | -1.53% | - |
| Aug 20, 2026 | 326.70 | 326.70 | 326.70 | 326.70 | 326.70 | -3.20% | - |
| Aug 19, 2026 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | -0.44% | - |
| Aug 18, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | -2.28% | - |
| Aug 17, 2026 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | -2.75% | - |