F5, Inc. (FRA:FFV)
Germany · Delayed Price · Currency is EUR 264.30
-3.90 (-1.45%)
At close: Apr 23, 2026
FRA:FFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | - | -1.45% | 2 |
| Apr 22, 2026 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | 0.94% | - |
| Apr 21, 2026 | 265.70 | 265.70 | 265.70 | 265.70 | 265.70 | 1.18% | - |
| Apr 20, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | 0.92% | 2 |
| Apr 17, 2026 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | 3.01% | - |
| Apr 16, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | 1.41% | - |
| Apr 15, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | -1.42% | - |
| Apr 14, 2026 | 252.20 | 252.70 | 252.20 | 252.70 | 252.70 | 2.68% | 30 |
| Apr 13, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | -1.91% | - |
| Apr 10, 2026 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | -3.50% | - |
| Apr 9, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -4.55% | - |
| Apr 8, 2026 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | 2.83% | - |
| Apr 7, 2026 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | 5.08% | - |
| Apr 2, 2026 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | 1.04% | - |
| Apr 1, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 2.42% | - |
| Mar 31, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | -0.25% | - |
| Mar 30, 2026 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | -3.86% | - |
| 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% | - |