F5, Inc. (FRA:FFV)
Germany · Delayed Price · Currency is EUR 377.30
+3.00 (0.80%)
At close: Sep 18, 2026
FRA:FFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |