F5, Inc. (BIT:1FFIV)
Italy
· Delayed Price · Currency is EUR 228.00
-8.80 (-3.72%)
At close: Feb 27, 2026
F5, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -3.72% | - |
| Feb 26, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 1.85% | - |
| Feb 25, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 1.13% | - |
| Feb 24, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | -0.17% | - |
| Feb 23, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -4.24% | - |
| Feb 20, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 2.25% | - |
| Feb 19, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 0.34% | - |
| Feb 18, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | 1.69% | - |
| Feb 17, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 0.17% | - |
| Feb 16, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | 0.31% | - |
| Feb 13, 2026 | 215.40 | 215.40 | 215.40 | 229.40 | 229.40 | 3.43% | 20 |
| Feb 12, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -6.49% | - |
| Feb 11, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 0.55% | - |
| Feb 10, 2026 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | 1.38% | - |
| Feb 9, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 0.04% | - |
| Feb 6, 2026 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | -0.94% | - |
| Feb 5, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | -0.63% | - |
| Feb 4, 2026 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | -1.29% | - |
| Feb 3, 2026 | 240.50 | 240.50 | 240.50 | 239.40 | 239.40 | 1.23% | 20 |
| Feb 2, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 2.20% | - |
| Jan 30, 2026 | 231.10 | 231.10 | 231.10 | 231.40 | 231.40 | -0.34% | 9 |
| Jan 29, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | -3.61% | - |
| Jan 28, 2026 | 248.90 | 248.90 | 248.90 | 240.90 | 240.90 | 7.26% | 9 |
| Jan 27, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | 0.18% | - |
| Jan 26, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 0.36% | - |
| Jan 23, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | -0.22% | - |
| Jan 22, 2026 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | -1.06% | - |
| Jan 21, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | -0.31% | - |
| Jan 20, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.83% | - |
| Jan 19, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | -1.12% | - |
| Jan 16, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | -2.77% | - |
| Jan 15, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 3.30% | - |
| Jan 14, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -0.47% | - |
| Jan 13, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 0.52% | - |
| Jan 12, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | -1.75% | - |
| Jan 9, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 2.94% | - |
| Jan 8, 2026 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | 0.04% | - |
| Jan 7, 2026 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | -2.53% | - |
| Jan 6, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | 2.59% | - |
| Jan 5, 2026 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | 4.02% | - |
| Jan 2, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | -0.82% | - |
| Dec 30, 2025 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0.14% | - |
| Dec 29, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 2.61% | - |
| Dec 23, 2025 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | -3.33% | - |
| Dec 22, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 5.31% | - |
| Dec 19, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -4.00% | - |
| Dec 18, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 4.82% | - |
| Dec 17, 2025 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | -9.42% | - |
| Dec 16, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 0.92% | - |
| Dec 15, 2025 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | -8.53% | - |
| Dec 12, 2025 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | 11.42% | - |
| Dec 11, 2025 | 220.10 | 220.10 | 220.10 | 225.10 | 225.10 | -0.18% | 16 |
| Dec 10, 2025 | 232.50 | 232.50 | 224.00 | 225.50 | 225.50 | 5.77% | 44 |
| Dec 9, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 0.90% | - |
| Dec 8, 2025 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | -1.54% | - |
| 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% | - |