Check Point Software Technologies Ltd. (VIE:CHKP)
Austria · Delayed Price · Currency is EUR 117.60
+0.65 (0.56%)
At close: Sep 4, 2026
VIE:CHKP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 115.40 | 117.05 | 115.40 | 116.95 | 116.95 | 1.61% | - |
| Sep 2, 2026 | 116.15 | 116.90 | 114.95 | 115.10 | 115.10 | -1.58% | 87 |
| Sep 1, 2026 | 119.85 | 119.85 | 116.95 | 116.95 | 116.95 | -2.05% | - |
| Aug 31, 2026 | 119.45 | 119.45 | 119.00 | 119.40 | 119.40 | 0.42% | - |
| Aug 28, 2026 | 114.20 | 118.90 | 114.20 | 118.90 | 118.90 | 2.94% | 30 |
| Aug 27, 2026 | 111.35 | 115.50 | 110.70 | 115.50 | 115.50 | 4.86% | 93 |
| Aug 26, 2026 | 111.10 | 111.10 | 108.65 | 110.15 | 110.15 | -0.14% | 88 |
| Aug 25, 2026 | 112.45 | 114.15 | 110.30 | 110.30 | 110.30 | -1.25% | 378 |
| Aug 24, 2026 | 111.15 | 112.15 | 111.15 | 111.70 | 111.70 | -0.53% | - |
| Aug 21, 2026 | 111.65 | 112.30 | 111.65 | 112.30 | 112.30 | -0.53% | - |
| Aug 20, 2026 | 113.75 | 113.75 | 111.15 | 112.90 | 112.90 | 0.53% | - |
| Aug 19, 2026 | 112.30 | 112.60 | 111.10 | 112.30 | 112.30 | -0.27% | - |
| Aug 18, 2026 | 109.45 | 112.60 | 109.05 | 112.60 | 112.60 | 0.99% | 362 |
| Aug 17, 2026 | 114.10 | 114.20 | 111.50 | 111.50 | 111.50 | -2.58% | - |
| Aug 14, 2026 | 116.70 | 116.70 | 114.45 | 114.45 | 114.45 | 1.64% | - |
| Aug 13, 2026 | 112.50 | 112.90 | 112.35 | 112.60 | 112.60 | 0.76% | 88 |
| Aug 12, 2026 | 112.25 | 112.95 | 110.35 | 111.75 | 111.75 | 0.18% | 176 |
| Aug 11, 2026 | 113.75 | 114.00 | 111.55 | 111.55 | 111.55 | 1.73% | - |
| Aug 10, 2026 | 110.75 | 111.00 | 109.65 | 109.65 | 109.65 | 0.27% | - |
| Aug 7, 2026 | 108.65 | 109.55 | 107.10 | 109.35 | 109.35 | 1.86% | 20 |
| Aug 6, 2026 | 108.50 | 108.55 | 107.35 | 107.35 | 107.35 | -0.19% | - |
| Aug 5, 2026 | 107.65 | 108.65 | 107.30 | 107.55 | 107.55 | 0.14% | 21 |
| Aug 4, 2026 | 107.90 | 107.90 | 106.45 | 107.40 | 107.40 | -0.88% | 131 |
| Aug 3, 2026 | 111.30 | 111.50 | 108.35 | 108.35 | 108.35 | -1.32% | - |
| Jul 31, 2026 | 110.35 | 112.60 | 109.80 | 109.80 | 109.80 | 1.24% | 195 |
| Jul 30, 2026 | 122.70 | 123.70 | 108.45 | 108.45 | 108.45 | -10.96% | 176 |
| Jul 29, 2026 | 121.00 | 121.80 | 120.55 | 121.80 | 121.80 | 0.29% | 21 |
| Jul 28, 2026 | 116.55 | 121.45 | 116.55 | 121.45 | 121.45 | 2.40% | 202 |
| Jul 27, 2026 | 115.80 | 118.60 | 114.90 | 118.60 | 118.60 | 3.94% | 90 |
| Jul 24, 2026 | 110.55 | 114.10 | 110.55 | 114.10 | 114.10 | 3.54% | - |
| Jul 23, 2026 | 111.65 | 112.15 | 110.20 | 110.20 | 110.20 | -2.30% | 88 |
| Jul 22, 2026 | 114.00 | 115.20 | 112.80 | 112.80 | 112.80 | -1.66% | - |
| Jul 21, 2026 | 118.10 | 119.40 | 114.70 | 114.70 | 114.70 | -4.14% | 198 |
| Jul 20, 2026 | 120.10 | 120.35 | 118.75 | 119.65 | 119.65 | 0.29% | - |
| Jul 17, 2026 | 117.60 | 119.30 | 116.95 | 119.30 | 119.30 | 0.76% | 170 |
| Jul 16, 2026 | 115.45 | 118.40 | 115.45 | 118.40 | 118.40 | 1.07% | - |
| Jul 15, 2026 | 120.10 | 120.10 | 115.85 | 117.15 | 117.15 | -2.37% | 244 |
| Jul 14, 2026 | 118.20 | 120.00 | 115.50 | 120.00 | 120.00 | 2.70% | 75 |
| Jul 13, 2026 | 114.90 | 118.15 | 114.55 | 116.85 | 116.85 | 0.04% | - |
| Jul 10, 2026 | 120.45 | 122.10 | 116.80 | 116.80 | 116.80 | -2.99% | - |
| Jul 9, 2026 | 120.00 | 120.60 | 116.70 | 120.40 | 120.40 | 0.88% | - |
| Jul 8, 2026 | 121.20 | 121.20 | 119.35 | 119.35 | 119.35 | -3.59% | - |
| Jul 7, 2026 | 121.40 | 123.80 | 121.10 | 123.80 | 123.80 | 1.52% | 20 |
| Jul 6, 2026 | 120.20 | 121.95 | 118.75 | 121.95 | 121.95 | 1.96% | - |
| Jul 3, 2026 | 120.15 | 120.45 | 119.60 | 119.60 | 119.60 | 1.61% | - |
| Jul 2, 2026 | 117.70 | 117.70 | 117.55 | 117.70 | 117.70 | -1.38% | - |
| Jul 1, 2026 | 114.80 | 120.15 | 114.60 | 119.35 | 119.35 | 5.81% | 20 |
| Jun 30, 2026 | 113.15 | 113.60 | 112.10 | 112.80 | 112.80 | -1.18% | - |
| Jun 29, 2026 | 114.90 | 115.40 | 114.15 | 114.15 | 114.15 | 2.65% | - |
| Jun 26, 2026 | 107.90 | 111.20 | 106.45 | 111.20 | 111.20 | 2.68% | 45 |