F5, Inc. (BIT:1FFIV)
Italy
· Delayed Price · Currency is EUR 214.60
+22.75 (11.86%)
At close: Dec 5, 2025
F5, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | 11.86% | - |
| Dec 4, 2025 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | -5.54% | - |
| Dec 3, 2025 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 2.24% | - |
| Dec 2, 2025 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | 0.91% | - |
| Dec 1, 2025 | 196.85 | 196.85 | 196.85 | 196.85 | 196.85 | 0.05% | - |
| Nov 28, 2025 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | -1.97% | - |
| Nov 27, 2025 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | 2.40% | - |
| Nov 26, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -3.35% | - |
| Nov 25, 2025 | 209.00 | 209.00 | 209.00 | 202.80 | 202.80 | 7.05% | 8 |
| Nov 24, 2025 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | -10.26% | - |
| Nov 21, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 7.84% | - |
| Nov 20, 2025 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | 0.10% | - |
| Nov 19, 2025 | 197.90 | 197.90 | 197.90 | 195.55 | 195.55 | -2.22% | 5 |
| Nov 18, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.09% | - |
| Nov 17, 2025 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | -1.75% | - |
| Nov 14, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | 0.93% | - |
| Nov 13, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | -0.88% | - |
| Nov 12, 2025 | 208.10 | 208.10 | 208.10 | 205.70 | 205.70 | -0.87% | 3 |
| Nov 11, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 0.68% | - |
| Nov 10, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -1.15% | - |
| Nov 7, 2025 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -2.02% | - |
| Nov 6, 2025 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -0.56% | - |
| Nov 5, 2025 | 213.60 | 213.60 | 213.60 | 214.00 | 214.00 | 2.74% | 3 |
| Nov 4, 2025 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | -6.21% | - |
| Nov 3, 2025 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | -0.40% | - |
| Oct 31, 2025 | 221.30 | 221.30 | 221.30 | 223.00 | 223.00 | -1.06% | 3 |
| Oct 30, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 0.27% | - |
| Oct 29, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | -3.44% | - |
| Oct 28, 2025 | 232.60 | 232.60 | 232.60 | 232.80 | 232.80 | -10.67% | 3 |
| Oct 27, 2025 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | -0.23% | - |
| Oct 24, 2025 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | 1.44% | - |
| Oct 23, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | -0.31% | - |
| Oct 22, 2025 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | 0.94% | - |
| Oct 21, 2025 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | 1.83% | - |
| Oct 20, 2025 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | -0.24% | - |
| Oct 17, 2025 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | -0.12% | - |
| Oct 16, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -12.70% | - |
| Oct 15, 2025 | 288.90 | 288.90 | 288.90 | 288.90 | 288.90 | -2.89% | - |
| Oct 14, 2025 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | 1.43% | - |
| Oct 13, 2025 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | 1.38% | - |
| Oct 10, 2025 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | -0.96% | - |
| Oct 9, 2025 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | -0.92% | - |
| Oct 8, 2025 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | 6.04% | - |
| Oct 7, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1.16% | - |
| Oct 6, 2025 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | 0.44% | - |
| Oct 3, 2025 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | -1.65% | - |
| Oct 2, 2025 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | 0.72% | - |
| Oct 1, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | 0.62% | - |
| Sep 30, 2025 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | -0.69% | - |
| Sep 29, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | -0.04% | - |
| Sep 26, 2025 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 0.69% | - |
| Sep 25, 2025 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | -0.58% | - |
| Sep 24, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | -1.15% | - |
| Sep 23, 2025 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | 0.18% | - |
| Sep 22, 2025 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | 0.36% | - |
| Sep 19, 2025 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | -0.50% | - |
| Sep 18, 2025 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | 2.01% | - |
| Sep 17, 2025 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 0.66% | - |
| Sep 16, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.48% | - |
| Sep 15, 2025 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | -1.26% | - |
| Sep 12, 2025 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | -2.91% | - |
| Sep 11, 2025 | 285.10 | 285.10 | 285.10 | 285.10 | 285.10 | 2.52% | - |
| Sep 10, 2025 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | -0.68% | - |
| Sep 9, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.02% | - |
| Sep 8, 2025 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | 2.03% | - |
| Sep 5, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | -1.37% | - |
| Sep 4, 2025 | 270.10 | 270.10 | 270.10 | 270.10 | 270.10 | 3.65% | - |
| Sep 3, 2025 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | -1.99% | - |
| Sep 2, 2025 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | -0.49% | - |
| Sep 1, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | - | - |
| Aug 29, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | -2.12% | - |
| Aug 28, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -0.36% | - |
| Aug 27, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.03% | - |
| Aug 26, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | - | - |
| Aug 25, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | -1.02% | - |
| Aug 22, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.37% | - |
| Aug 21, 2025 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | 0.71% | - |
| Aug 20, 2025 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | -1.40% | - |
| Aug 19, 2025 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | 1.30% | - |
| Aug 18, 2025 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | -1.36% | - |
| Aug 14, 2025 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | -1.87% | - |
| Aug 13, 2025 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | 0.76% | - |
| Aug 12, 2025 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | -0.43% | - |
| Aug 11, 2025 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | 0.44% | - |
| Aug 8, 2025 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | 1.06% | - |
| Aug 7, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | -0.84% | - |
| Aug 6, 2025 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | -0.36% | - |
| Aug 5, 2025 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | -0.04% | - |
| Aug 4, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 3.99% | - |
| Aug 1, 2025 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | -5.69% | - |
| Jul 31, 2025 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | 8.15% | - |
| Jul 30, 2025 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | -0.15% | - |
| Jul 29, 2025 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | 1.05% | - |
| Jul 28, 2025 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | -0.04% | - |
| Jul 25, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.15% | - |
| Jul 24, 2025 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 1.33% | - |
| Jul 23, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.35% | - |
| Jul 22, 2025 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -0.78% | - |
| Jul 21, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | -1.20% | - |
| Jul 18, 2025 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | 0.15% | - |