Check Point Software Technologies Ltd. (VIE:CHKP)
Austria · Delayed Price · Currency is EUR 148.55
-4.85 (-3.16%)
Last updated: Feb 3, 2026, 5:32 PM CET
VIE:CHKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 152.50 | 152.55 | 148.55 | 148.55 | 148.55 | -3.16% | - |
| Feb 2, 2026 | 149.30 | 153.40 | 149.30 | 153.40 | 153.40 | 2.13% | - |
| Jan 30, 2026 | 148.10 | 150.20 | 147.95 | 150.20 | 150.20 | 2.63% | - |
| Jan 29, 2026 | 150.85 | 151.20 | 146.35 | 146.35 | 146.35 | -4.47% | - |
| Jan 28, 2026 | 154.00 | 154.50 | 152.35 | 153.20 | 153.20 | 1.12% | - |
| Jan 27, 2026 | 156.70 | 156.70 | 151.50 | 151.50 | 151.50 | -1.78% | 4 |
| Jan 26, 2026 | 153.05 | 154.25 | 152.50 | 154.25 | 154.25 | - | - |
| Jan 23, 2026 | 151.90 | 154.25 | 151.00 | 154.25 | 154.25 | 2.05% | - |
| Jan 22, 2026 | 149.10 | 151.15 | 148.85 | 151.15 | 151.15 | 0.60% | - |
| Jan 21, 2026 | 153.30 | 153.30 | 150.25 | 150.25 | 150.25 | -4.15% | - |
| Jan 20, 2026 | 156.25 | 156.75 | 155.60 | 156.75 | 156.75 | -0.63% | 53 |
| Jan 19, 2026 | 160.35 | 160.35 | 157.75 | 157.75 | 157.75 | -2.14% | - |
| Jan 16, 2026 | 164.65 | 164.65 | 161.20 | 161.20 | 161.20 | -2.10% | 6 |
| Jan 15, 2026 | 161.80 | 164.65 | 161.80 | 164.65 | 164.65 | 1.01% | - |
| Jan 14, 2026 | 160.40 | 163.00 | 156.75 | 163.00 | 163.00 | 2.97% | 12 |
| Jan 13, 2026 | 163.45 | 163.90 | 158.30 | 158.30 | 158.30 | -4.90% | - |
| Jan 12, 2026 | 163.50 | 166.45 | 163.50 | 166.45 | 166.45 | 1.15% | - |
| Jan 9, 2026 | 163.85 | 165.05 | 163.05 | 164.55 | 164.55 | 0.55% | - |
| Jan 8, 2026 | 161.75 | 163.65 | 161.20 | 163.65 | 163.65 | 1.05% | - |
| Jan 7, 2026 | 160.65 | 161.95 | 158.85 | 161.95 | 161.95 | 1.63% | 32 |
| Jan 6, 2026 | 158.25 | 159.35 | 154.25 | 159.35 | 159.35 | 0.54% | 16 |
| Jan 5, 2026 | 155.40 | 158.50 | 154.40 | 158.50 | 158.50 | 2.06% | - |
| Jan 2, 2026 | 158.05 | 159.30 | 155.30 | 155.30 | 155.30 | -3.06% | - |
| Dec 30, 2025 | 160.10 | 160.25 | 160.10 | 160.20 | 160.20 | -0.40% | - |
| Dec 29, 2025 | 160.65 | 160.85 | 160.50 | 160.85 | 160.85 | 0.03% | - |
| Dec 23, 2025 | 161.80 | 161.80 | 160.80 | 160.80 | 160.80 | -0.62% | - |
| Dec 22, 2025 | 161.45 | 161.80 | 161.45 | 161.80 | 161.80 | -0.34% | - |
| Dec 19, 2025 | 161.95 | 162.35 | 159.95 | 162.35 | 162.35 | 2.04% | - |
| Dec 18, 2025 | 160.30 | 162.10 | 159.10 | 159.10 | 159.10 | -0.69% | - |
| Dec 17, 2025 | 160.85 | 161.30 | 160.20 | 160.20 | 160.20 | 0.03% | - |
| Dec 16, 2025 | 158.30 | 160.15 | 158.30 | 160.15 | 160.15 | -1.02% | - |
| Dec 15, 2025 | 164.05 | 164.40 | 161.80 | 161.80 | 161.80 | -3.63% | - |
| Dec 12, 2025 | 168.90 | 168.90 | 167.90 | 167.90 | 167.90 | -0.15% | - |
| Dec 11, 2025 | 167.60 | 168.50 | 167.40 | 168.15 | 168.15 | 0.09% | - |
| Dec 10, 2025 | 166.90 | 168.00 | 165.90 | 168.00 | 168.00 | 1.76% | - |
| Dec 9, 2025 | 164.05 | 165.10 | 163.65 | 165.10 | 165.10 | 1.76% | - |
| Dec 8, 2025 | 165.05 | 165.65 | 162.25 | 162.25 | 162.25 | -4.42% | 12 |
| Dec 5, 2025 | 168.60 | 169.75 | 167.55 | 169.75 | 169.75 | -0.29% | - |
| Dec 4, 2025 | 163.90 | 170.25 | 162.85 | 170.25 | 170.25 | 5.94% | - |
| Dec 3, 2025 | 159.80 | 160.70 | 157.15 | 160.70 | 160.70 | -1.20% | - |
| Dec 2, 2025 | 160.95 | 162.65 | 160.90 | 162.65 | 162.65 | 0.71% | 1 |
| Dec 1, 2025 | 159.50 | 161.50 | 159.50 | 161.50 | 161.50 | 0.37% | - |
| Nov 28, 2025 | 159.20 | 160.90 | 159.20 | 160.90 | 160.90 | 1.10% | - |
| Nov 27, 2025 | 159.05 | 160.00 | 159.05 | 159.15 | 159.15 | 0.95% | - |
| Nov 26, 2025 | 161.25 | 161.80 | 157.65 | 157.65 | 157.65 | -2.50% | - |
| Nov 25, 2025 | 159.30 | 161.70 | 158.95 | 161.70 | 161.70 | -0.61% | - |
| Nov 24, 2025 | 163.45 | 163.45 | 162.60 | 162.70 | 162.70 | 0.31% | - |
| Nov 21, 2025 | 159.50 | 162.20 | 158.85 | 162.20 | 162.20 | 1.28% | 2 |
| Nov 20, 2025 | 163.10 | 163.45 | 160.15 | 160.15 | 160.15 | -0.77% | 10 |
| Nov 19, 2025 | 164.95 | 165.20 | 161.40 | 161.40 | 161.40 | -2.39% | - |