F5, Inc. (FRA:FFV)
Germany · Delayed Price · Currency is EUR 326.40
+2.10 (0.65%)
Aug 26, 2026, 8:02 AM CET
FRA:FFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 326.40 | 326.40 | 326.40 | 326.40 | - | 0.65% | 4 |
| 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% | - |
| Aug 14, 2026 | 358.40 | 358.40 | 356.70 | 356.70 | 356.70 | -2.41% | 4 |
| Aug 13, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 2.27% | - |
| Aug 12, 2026 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | 1.07% | - |
| Aug 11, 2026 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | 2.46% | - |
| Aug 10, 2026 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | -3.28% | - |
| Aug 7, 2026 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | 0.76% | - |
| Aug 6, 2026 | 354.10 | 354.10 | 354.10 | 354.10 | 354.10 | -0.51% | - |
| Aug 5, 2026 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | 1.05% | - |
| Aug 4, 2026 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | 1.03% | - |
| Aug 3, 2026 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | 1.34% | - |
| Jul 31, 2026 | 337.90 | 344.00 | 337.90 | 344.00 | 344.00 | 2.05% | 50 |
| Jul 30, 2026 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | -4.07% | - |
| Jul 29, 2026 | 351.40 | 351.40 | 351.40 | 351.40 | 351.40 | -1.57% | - |
| Jul 28, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 3.60% | - |
| Jul 27, 2026 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | 1.50% | - |
| Jul 24, 2026 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | -2.55% | - |
| Jul 23, 2026 | 348.40 | 348.40 | 348.40 | 348.40 | 348.40 | -2.00% | - |
| Jul 22, 2026 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | -1.66% | - |
| Jul 21, 2026 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | 1.46% | - |
| Jul 20, 2026 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | 2.65% | - |
| 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% | - |