Skip to main content
logo
Fortinet, Inc. (FRA:FO8)
Germany flag Germany · Delayed Price · Currency is EUR
147.74
+2.20 (1.51%)
Last updated: Aug 5, 2026, 2:08 PM CET

FRA:FO8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2026145.72147.74145.72147.74-1.51%-
Aug 4, 2026142.02145.54142.02145.54145.543.73%300
Aug 3, 2026140.28140.30140.28140.30140.303.50%187
Jul 31, 2026134.14135.56134.14135.56135.56-8.48%75
Jul 30, 2026147.24148.18147.24148.12148.1210.54%201
Jul 29, 2026132.06134.00131.10134.00134.00-0.16%331
Jul 28, 2026133.00134.42133.00134.22134.22-0.15%510
Jul 27, 2026134.42134.42134.42134.42134.42-0.37%-
Jul 24, 2026132.14134.92132.10134.92134.92-1.01%110
Jul 23, 2026135.08136.30133.86136.30136.30-0.94%73
Jul 22, 2026137.60137.60137.60137.60137.60-0.59%-
Jul 21, 2026141.32143.16138.42138.42138.42-2.85%542
Jul 20, 2026140.90142.48140.90142.48142.480.98%7
Jul 17, 2026141.10141.10141.10141.10141.10-0.48%15
Jul 16, 2026143.76144.42141.78141.78141.78-3.96%588
Jul 15, 2026146.00147.62146.00147.62147.621.71%38
Jul 14, 2026140.26145.38140.26145.14145.144.78%145
Jul 13, 2026138.34138.74137.70138.52138.52-4.11%247
Jul 10, 2026141.90144.46141.90144.46144.465.92%361
Jul 9, 2026136.98137.54136.38136.38136.38-1.17%365
Jul 8, 2026138.24138.28138.00138.00138.00-0.49%40
Jul 7, 2026141.58142.54136.38138.68138.681.06%860
Jul 6, 2026136.92137.22136.92137.22137.22-0.64%50
Jul 3, 2026136.88138.10136.88138.10138.100.80%212
Jul 2, 2026139.46140.58137.00137.00137.00-1.89%327
Jul 1, 2026134.42139.74134.42139.64139.644.83%68
Jun 30, 2026135.90135.90133.20133.20133.20-3.30%148
Jun 29, 2026133.48137.74133.48137.74137.745.55%40
Jun 26, 2026130.22131.92130.22130.50130.50-1.33%158
Jun 25, 2026126.64132.26126.64132.26132.263.51%130
Jun 24, 2026130.32130.32127.78127.78127.781.70%78
Jun 23, 2026125.64125.64125.64125.64125.64-3.35%-
Jun 22, 2026124.78130.00124.78130.00130.003.57%160
Jun 19, 2026125.20125.52125.20125.52125.52-0.73%126
Jun 18, 2026125.18126.44125.18126.44126.441.44%1,670
Jun 17, 2026126.82126.82123.66124.64124.64-2.97%3,528
Jun 16, 2026128.40128.46128.34128.46128.460.66%227
Jun 15, 2026127.44127.90127.28127.62127.622.03%600
Jun 12, 2026125.08125.08125.08125.08125.08-0.95%-
Jun 11, 2026120.34126.28120.34126.28126.284.71%370
Jun 10, 2026118.86120.60115.66120.60120.602.38%220
Jun 9, 2026123.82123.82117.80117.80117.80-7.51%120
Jun 8, 2026125.06127.36125.06127.36127.36-0.11%195
Jun 5, 2026127.32128.06127.32127.50127.50-0.96%56
Jun 4, 2026124.68128.74124.68128.74128.741.87%332
Jun 3, 2026128.52128.92125.72126.38126.380.32%825
Jun 2, 2026125.76125.98120.94125.98125.98-0.46%373
Jun 1, 2026119.18126.56118.94126.56126.567.15%1,100
May 29, 2026111.36118.12110.70118.12118.126.80%338
May 28, 2026110.18110.80110.18110.60110.600.38%218