F5, Inc. (FRA:FFV)
Germany · Delayed Price · Currency is EUR 354.00
+15.90 (4.70%)
Jun 3, 2026, 3:26 PM CET
FRA:FFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 338.10 | 338.10 | 338.10 | 338.10 | - | 3.14% | 10 |
| 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% | - |
| May 11, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2.35% | - |
| May 8, 2026 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | 1.49% | - |
| May 7, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | -0.14% | - |
| May 6, 2026 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | 2.74% | - |
| May 5, 2026 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | 2.55% | - |
| May 4, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | -1.79% | - |
| Apr 30, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 4.25% | - |
| Apr 29, 2026 | 265.40 | 268.10 | 265.40 | 268.10 | 268.10 | 5.97% | 63 |
| Apr 28, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -2.58% | - |
| Apr 27, 2026 | 257.50 | 259.70 | 257.50 | 259.70 | 259.70 | 1.37% | 25 |
| Apr 24, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | -3.06% | - |
| Apr 23, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | -1.45% | - |
| 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% | - |