Check Point Software Technologies Ltd. (VIE:CHKP)
Austria · Delayed Price · Currency is EUR 127.75
+3.45 (2.78%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:CHKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 124.95 | 127.75 | 124.95 | 127.75 | 127.75 | 2.78% | - |
| Apr 1, 2026 | 124.25 | 124.50 | 123.15 | 124.30 | 124.30 | 0.77% | - |
| Mar 31, 2026 | 123.90 | 123.95 | 123.35 | 123.35 | 123.35 | -0.64% | - |
| Mar 30, 2026 | 120.90 | 124.15 | 120.90 | 124.15 | 124.15 | 2.90% | - |
| Mar 27, 2026 | 124.15 | 124.15 | 118.85 | 120.65 | 120.65 | -2.11% | 3 |
| Mar 26, 2026 | 123.00 | 124.65 | 122.30 | 123.25 | 123.25 | -1.00% | - |
| Mar 25, 2026 | 125.50 | 125.55 | 124.50 | 124.50 | 124.50 | -1.62% | - |
| Mar 24, 2026 | 130.70 | 130.70 | 126.55 | 126.55 | 126.55 | -3.87% | - |
| Mar 23, 2026 | 130.45 | 132.35 | 130.45 | 131.65 | 131.65 | 0.30% | - |
| Mar 20, 2026 | 133.20 | 133.20 | 131.25 | 131.25 | 131.25 | -2.42% | - |
| Mar 19, 2026 | 133.00 | 135.45 | 132.45 | 134.50 | 134.50 | 1.09% | - |
| Mar 18, 2026 | 133.90 | 133.90 | 132.55 | 133.05 | 133.05 | -0.56% | - |
| Mar 17, 2026 | 132.25 | 134.15 | 132.20 | 133.80 | 133.80 | 0.87% | - |
| Mar 16, 2026 | 135.50 | 135.50 | 132.65 | 132.65 | 132.65 | -1.59% | - |
| Mar 13, 2026 | 133.75 | 136.05 | 133.75 | 134.80 | 134.80 | -0.07% | - |
| Mar 12, 2026 | 132.90 | 135.55 | 132.50 | 134.90 | 134.90 | 0.86% | - |
| Mar 11, 2026 | 135.50 | 135.55 | 133.75 | 133.75 | 133.75 | -1.94% | - |
| Mar 10, 2026 | 139.30 | 139.30 | 135.15 | 136.40 | 136.40 | -2.01% | - |
| Mar 9, 2026 | 140.60 | 142.55 | 139.20 | 139.20 | 139.20 | -1.69% | 3 |
| Mar 6, 2026 | 141.95 | 142.30 | 141.45 | 141.60 | 141.60 | 1.76% | - |
| Mar 5, 2026 | 135.75 | 139.15 | 135.75 | 139.15 | 139.15 | 2.05% | - |
| Mar 4, 2026 | 137.05 | 138.40 | 136.35 | 136.35 | 136.35 | 1.15% | - |
| Mar 3, 2026 | 131.70 | 134.80 | 131.70 | 134.80 | 134.80 | 3.06% | - |
| Mar 2, 2026 | 129.20 | 131.00 | 129.20 | 130.80 | 130.80 | 1.91% | 8 |
| Feb 27, 2026 | 131.05 | 131.05 | 128.35 | 128.35 | 128.35 | -1.38% | 6 |
| Feb 26, 2026 | 129.30 | 130.15 | 128.95 | 130.15 | 130.15 | 0.46% | - |
| Feb 25, 2026 | 129.35 | 129.55 | 128.60 | 129.55 | 129.55 | -1.22% | - |
| Feb 24, 2026 | 131.25 | 132.25 | 130.40 | 131.15 | 131.15 | -0.15% | - |
| Feb 23, 2026 | 133.75 | 134.75 | 131.35 | 131.35 | 131.35 | -4.16% | - |
| Feb 20, 2026 | 135.60 | 137.05 | 134.55 | 137.05 | 137.05 | 0.81% | - |
| Feb 19, 2026 | 139.25 | 140.30 | 135.95 | 135.95 | 135.95 | -1.70% | - |
| Feb 18, 2026 | 139.50 | 139.50 | 137.95 | 138.30 | 138.30 | -1.71% | - |
| Feb 17, 2026 | 144.55 | 144.55 | 140.70 | 140.70 | 140.70 | -2.80% | - |
| Feb 16, 2026 | 144.70 | 144.90 | 144.70 | 144.75 | 144.75 | -1.46% | - |
| Feb 13, 2026 | 138.75 | 146.90 | 138.65 | 146.90 | 146.90 | 6.33% | - |
| Feb 12, 2026 | 148.90 | 148.95 | 138.15 | 138.15 | 138.15 | -7.75% | 181 |
| Feb 11, 2026 | 151.80 | 151.80 | 149.75 | 149.75 | 149.75 | -3.11% | - |
| Feb 10, 2026 | 152.20 | 154.55 | 152.20 | 154.55 | 154.55 | 1.58% | - |
| Feb 9, 2026 | 152.60 | 152.60 | 151.35 | 152.15 | 152.15 | 0.79% | - |
| Feb 6, 2026 | 149.00 | 150.95 | 149.00 | 150.95 | 150.95 | 0.03% | - |
| Feb 5, 2026 | 149.50 | 150.90 | 149.05 | 150.90 | 150.90 | 0.33% | - |
| Feb 4, 2026 | 147.25 | 150.40 | 146.75 | 150.40 | 150.40 | 1.25% | - |
| 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% | - |