Fortinet, Inc. (FRA:FO8)
Germany · Delayed Price · Currency is EUR 130.90
-0.76 (-0.58%)
Last updated: Aug 26, 2026, 3:28 PM CET
FRA:FO8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | - | -0.35% | - |
| Aug 25, 2026 | 130.50 | 131.66 | 130.50 | 131.66 | 131.66 | 0.70% | 80 |
| Aug 24, 2026 | 131.04 | 131.04 | 130.74 | 130.74 | 130.74 | 1.65% | 70 |
| Aug 21, 2026 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | -1.11% | 2 |
| Aug 20, 2026 | 130.94 | 130.94 | 126.86 | 130.06 | 130.06 | 0.02% | 11 |
| Aug 19, 2026 | 136.04 | 136.04 | 130.04 | 130.04 | 130.04 | -4.37% | 65 |
| Aug 18, 2026 | 134.26 | 135.98 | 134.26 | 135.98 | 135.98 | 0.18% | 492 |
| Aug 17, 2026 | 137.10 | 137.34 | 135.74 | 135.74 | 135.74 | -5.30% | 102 |
| Aug 14, 2026 | 143.76 | 143.98 | 143.34 | 143.34 | 143.34 | 2.61% | 47 |
| Aug 13, 2026 | 139.22 | 139.70 | 139.22 | 139.70 | 139.70 | -0.41% | 8 |
| Aug 12, 2026 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | -0.21% | - |
| Aug 11, 2026 | 142.06 | 142.06 | 140.58 | 140.58 | 140.58 | 2.17% | 8 |
| Aug 10, 2026 | 138.12 | 138.12 | 137.60 | 137.60 | 137.60 | -2.56% | 50 |
| Aug 7, 2026 | 139.86 | 141.22 | 139.86 | 141.22 | 141.22 | 0.10% | 25 |
| Aug 6, 2026 | 142.10 | 142.92 | 140.00 | 141.08 | 141.08 | -0.93% | 65 |
| Aug 5, 2026 | 145.72 | 147.74 | 142.40 | 142.40 | 142.40 | -2.16% | 105 |
| Aug 4, 2026 | 142.02 | 145.54 | 142.02 | 145.54 | 145.54 | 3.73% | 300 |
| Aug 3, 2026 | 140.28 | 140.30 | 140.28 | 140.30 | 140.30 | 3.50% | 187 |
| Jul 31, 2026 | 134.14 | 135.56 | 134.14 | 135.56 | 135.56 | -8.48% | 75 |
| Jul 30, 2026 | 147.24 | 148.18 | 147.24 | 148.12 | 148.12 | 10.54% | 201 |
| Jul 29, 2026 | 132.06 | 134.00 | 131.10 | 134.00 | 134.00 | -0.16% | 331 |
| Jul 28, 2026 | 133.00 | 134.42 | 133.00 | 134.22 | 134.22 | -0.15% | 510 |
| Jul 27, 2026 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | -0.37% | - |
| Jul 24, 2026 | 132.14 | 134.92 | 132.10 | 134.92 | 134.92 | -1.01% | 110 |
| Jul 23, 2026 | 135.08 | 136.30 | 133.86 | 136.30 | 136.30 | -0.94% | 73 |
| Jul 22, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -0.59% | - |
| Jul 21, 2026 | 141.32 | 143.16 | 138.42 | 138.42 | 138.42 | -2.85% | 542 |
| Jul 20, 2026 | 140.90 | 142.48 | 140.90 | 142.48 | 142.48 | 0.98% | 7 |
| Jul 17, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | -0.48% | 15 |
| Jul 16, 2026 | 143.76 | 144.42 | 141.78 | 141.78 | 141.78 | -3.96% | 588 |
| Jul 15, 2026 | 146.00 | 147.62 | 146.00 | 147.62 | 147.62 | 1.71% | 38 |
| Jul 14, 2026 | 140.26 | 145.38 | 140.26 | 145.14 | 145.14 | 4.78% | 145 |
| Jul 13, 2026 | 138.34 | 138.74 | 137.70 | 138.52 | 138.52 | -4.11% | 247 |
| Jul 10, 2026 | 141.90 | 144.46 | 141.90 | 144.46 | 144.46 | 5.92% | 361 |
| Jul 9, 2026 | 136.98 | 137.54 | 136.38 | 136.38 | 136.38 | -1.17% | 365 |
| Jul 8, 2026 | 138.24 | 138.28 | 138.00 | 138.00 | 138.00 | -0.49% | 40 |
| Jul 7, 2026 | 141.58 | 142.54 | 136.38 | 138.68 | 138.68 | 1.06% | 860 |
| Jul 6, 2026 | 136.92 | 137.22 | 136.92 | 137.22 | 137.22 | -0.64% | 50 |
| Jul 3, 2026 | 136.88 | 138.10 | 136.88 | 138.10 | 138.10 | 0.80% | 212 |
| Jul 2, 2026 | 139.46 | 140.58 | 137.00 | 137.00 | 137.00 | -1.89% | 327 |
| Jul 1, 2026 | 134.42 | 139.74 | 134.42 | 139.64 | 139.64 | 4.83% | 68 |
| Jun 30, 2026 | 135.90 | 135.90 | 133.20 | 133.20 | 133.20 | -3.30% | 148 |
| Jun 29, 2026 | 133.48 | 137.74 | 133.48 | 137.74 | 137.74 | 5.55% | 40 |
| Jun 26, 2026 | 130.22 | 131.92 | 130.22 | 130.50 | 130.50 | -1.33% | 158 |
| Jun 25, 2026 | 126.64 | 132.26 | 126.64 | 132.26 | 132.26 | 3.51% | 130 |
| Jun 24, 2026 | 130.32 | 130.32 | 127.78 | 127.78 | 127.78 | 1.70% | 78 |
| Jun 23, 2026 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | -3.35% | - |
| Jun 22, 2026 | 124.78 | 130.00 | 124.78 | 130.00 | 130.00 | 3.57% | 160 |
| Jun 19, 2026 | 125.20 | 125.52 | 125.20 | 125.52 | 125.52 | -0.73% | 126 |
| Jun 18, 2026 | 125.18 | 126.44 | 125.18 | 126.44 | 126.44 | 1.44% | 1,670 |