Check Point Software Technologies Ltd. (FRA:CPW)
Germany
· Delayed Price · Currency is EUR 167.25
+3.55 (2.17%)
At close: Dec 4, 2025
FRA:CPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 167.30 | 170.60 | 167.30 | 168.00 | 168.00 | 0.21% | 14 |
| Dec 4, 2025 | 162.60 | 169.50 | 162.60 | 167.65 | 167.65 | 2.41% | 82 |
| Dec 3, 2025 | 159.05 | 163.70 | 156.65 | 163.70 | 163.70 | 1.84% | 192 |
| Dec 2, 2025 | 160.05 | 162.25 | 160.05 | 160.75 | 160.75 | 0.09% | - |
| Dec 1, 2025 | 159.55 | 161.80 | 159.55 | 160.60 | 160.60 | 0.25% | 204 |
| Nov 28, 2025 | 157.70 | 160.95 | 157.70 | 160.20 | 160.20 | 1.88% | - |
| Nov 27, 2025 | 157.75 | 159.00 | 157.25 | 157.25 | 157.25 | -0.69% | 40 |
| Nov 26, 2025 | 160.05 | 160.05 | 157.15 | 158.35 | 158.35 | -1.00% | 5 |
| Nov 25, 2025 | 158.05 | 161.50 | 158.05 | 159.95 | 159.95 | 0.69% | - |
| Nov 24, 2025 | 162.00 | 162.00 | 158.25 | 158.85 | 158.85 | -2.37% | - |
| Nov 21, 2025 | 158.30 | 162.70 | 158.30 | 162.70 | 162.70 | 2.17% | 28 |
| Nov 20, 2025 | 162.85 | 162.85 | 158.45 | 159.25 | 159.25 | -0.84% | 97 |
| Nov 19, 2025 | 163.30 | 163.30 | 160.60 | 160.60 | 160.60 | -2.64% | - |
| Nov 18, 2025 | 162.60 | 165.10 | 162.60 | 164.95 | 164.95 | -0.66% | - |
| Nov 17, 2025 | 169.75 | 169.80 | 166.05 | 166.05 | 166.05 | -2.06% | 2 |
| Nov 14, 2025 | 169.05 | 171.35 | 167.85 | 169.55 | 169.55 | -0.64% | 3 |
| Nov 13, 2025 | 173.85 | 173.85 | 170.60 | 170.65 | 170.65 | -2.18% | - |
| Nov 12, 2025 | 176.05 | 176.05 | 173.30 | 174.45 | 174.45 | -1.05% | - |
| Nov 11, 2025 | 173.30 | 176.80 | 173.30 | 176.30 | 176.30 | 1.29% | - |
| Nov 10, 2025 | 174.05 | 176.90 | 171.80 | 174.05 | 174.05 | 0.69% | 6 |
| Nov 7, 2025 | 169.40 | 172.85 | 169.40 | 172.85 | 172.85 | 2.22% | - |
| Nov 6, 2025 | 168.10 | 169.45 | 167.20 | 169.10 | 169.10 | -0.29% | 51 |
| Nov 5, 2025 | 165.20 | 169.60 | 165.20 | 169.60 | 169.60 | 1.68% | - |
| Nov 4, 2025 | 165.30 | 168.20 | 165.30 | 166.80 | 166.80 | -1.21% | - |
| Nov 3, 2025 | 168.55 | 170.30 | 167.75 | 168.85 | 168.85 | 0.06% | 518 |
| Oct 31, 2025 | 171.65 | 173.20 | 168.75 | 168.75 | 168.75 | -1.57% | 76 |
| Oct 30, 2025 | 168.85 | 172.30 | 168.05 | 171.45 | 171.45 | 1.30% | 22 |
| Oct 29, 2025 | 177.40 | 177.40 | 168.50 | 169.25 | 169.25 | -4.00% | 183 |
| Oct 28, 2025 | 163.75 | 180.00 | 163.75 | 176.30 | 176.30 | 7.47% | 170 |
| Oct 27, 2025 | 165.85 | 167.30 | 164.05 | 164.05 | 164.05 | -0.64% | 15 |
| Oct 24, 2025 | 166.20 | 166.95 | 165.10 | 165.10 | 165.10 | -0.36% | 340 |
| Oct 23, 2025 | 167.10 | 167.10 | 165.70 | 165.70 | 165.70 | -1.37% | 30 |
| Oct 22, 2025 | 168.25 | 170.85 | 168.00 | 168.00 | 168.00 | -0.62% | 89 |
| Oct 21, 2025 | 164.65 | 170.65 | 164.65 | 169.05 | 169.05 | 2.05% | 83 |
| Oct 20, 2025 | 165.35 | 165.65 | 162.80 | 165.65 | 165.65 | 1.38% | 10 |
| Oct 17, 2025 | 159.20 | 163.40 | 159.20 | 163.40 | 163.40 | 1.62% | - |
| Oct 16, 2025 | 163.20 | 163.75 | 160.80 | 160.80 | 160.80 | -1.44% | 5 |
| Oct 15, 2025 | 166.50 | 167.00 | 163.15 | 163.15 | 163.15 | -2.36% | 91 |
| Oct 14, 2025 | 166.05 | 169.00 | 166.05 | 167.10 | 167.10 | -0.71% | 154 |
| Oct 13, 2025 | 169.85 | 172.55 | 167.05 | 168.30 | 168.30 | 0.15% | 205 |
| Oct 10, 2025 | 170.15 | 171.40 | 166.85 | 168.05 | 168.05 | -1.61% | 80 |
| Oct 9, 2025 | 174.20 | 174.20 | 170.40 | 170.80 | 170.80 | -0.84% | 110 |
| Oct 8, 2025 | 171.30 | 172.35 | 171.20 | 172.25 | 172.25 | 0.29% | - |
| Oct 7, 2025 | 170.55 | 173.35 | 169.35 | 171.75 | 171.75 | 0.47% | 174 |
| Oct 6, 2025 | 172.55 | 173.00 | 168.65 | 170.95 | 170.95 | -0.64% | 506 |
| Oct 3, 2025 | 173.95 | 173.95 | 172.05 | 172.05 | 172.05 | -1.43% | - |
| Oct 2, 2025 | 173.90 | 175.15 | 172.30 | 174.55 | 174.55 | 0.55% | - |
| Oct 1, 2025 | 176.40 | 176.40 | 170.45 | 173.60 | 173.60 | -2.17% | - |
| Sep 30, 2025 | 173.95 | 177.45 | 173.95 | 177.45 | 177.45 | 0.37% | 107 |
| Sep 29, 2025 | 173.70 | 176.80 | 173.70 | 176.80 | 176.80 | 2.05% | 7 |
| Sep 26, 2025 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | -0.77% | - |
| Sep 25, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 0.43% | 50 |
| Sep 24, 2025 | 171.00 | 174.00 | 171.00 | 173.85 | 173.85 | 2.39% | 330 |
| Sep 23, 2025 | 170.50 | 174.50 | 169.80 | 169.80 | 169.80 | 0.18% | 170 |
| Sep 22, 2025 | 166.90 | 169.50 | 165.85 | 169.50 | 169.50 | 1.28% | 50 |
| Sep 19, 2025 | 165.30 | 169.25 | 165.30 | 167.35 | 167.35 | -0.62% | 46 |
| Sep 18, 2025 | 165.85 | 168.40 | 165.85 | 168.40 | 168.40 | -0.47% | 88 |
| Sep 17, 2025 | 166.30 | 169.20 | 166.30 | 169.20 | 169.20 | 0.42% | 25 |
| Sep 16, 2025 | 166.80 | 169.00 | 166.80 | 168.50 | 168.50 | 1.91% | 341 |
| Sep 15, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | -1.93% | - |
| Sep 12, 2025 | 166.25 | 168.60 | 166.25 | 168.60 | 168.60 | 2.24% | 7 |
| Sep 11, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -0.81% | - |
| Sep 10, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | 0.09% | - |
| Sep 9, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | 1.50% | - |
| Sep 8, 2025 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | -0.30% | - |
| Sep 5, 2025 | 162.40 | 164.15 | 162.40 | 164.15 | 164.15 | -0.58% | 165 |
| Sep 4, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 1.60% | - |
| Sep 3, 2025 | 161.65 | 163.25 | 161.65 | 162.50 | 162.50 | -1.22% | 77 |
| Sep 2, 2025 | 164.60 | 164.60 | 164.50 | 164.50 | 164.50 | 0.77% | 20 |
| Sep 1, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | -0.76% | - |
| Aug 29, 2025 | 162.40 | 164.50 | 162.40 | 164.50 | 164.50 | 1.04% | 10 |
| Aug 28, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 1.59% | - |
| Aug 27, 2025 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | 0.09% | - |
| Aug 26, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | -0.62% | - |
| Aug 25, 2025 | 161.20 | 161.20 | 161.10 | 161.10 | 161.10 | -1.53% | 5 |
| Aug 22, 2025 | 161.20 | 163.60 | 161.20 | 163.60 | 163.60 | 0.37% | 7 |
| Aug 21, 2025 | 161.30 | 163.00 | 161.30 | 163.00 | 163.00 | 0.31% | 14 |
| Aug 20, 2025 | 160.10 | 162.50 | 160.10 | 162.50 | 162.50 | 1.31% | 6 |
| Aug 19, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -1.20% | - |
| Aug 18, 2025 | 160.10 | 162.35 | 160.10 | 162.35 | 162.35 | 2.20% | 4 |
| Aug 15, 2025 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | -2.16% | - |
| Aug 14, 2025 | 159.30 | 162.35 | 159.30 | 162.35 | 162.35 | 3.94% | 10 |
| Aug 13, 2025 | 153.80 | 156.20 | 153.80 | 156.20 | 156.20 | 0.97% | 10 |
| Aug 12, 2025 | 154.55 | 154.70 | 154.55 | 154.70 | 154.70 | -0.87% | 9 |
| Aug 11, 2025 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | -0.76% | 10 |
| Aug 8, 2025 | 157.70 | 157.70 | 157.25 | 157.25 | 157.25 | -3.79% | 77 |
| Aug 7, 2025 | 160.00 | 163.45 | 160.00 | 163.45 | 163.45 | 0.68% | 40 |
| Aug 6, 2025 | 162.45 | 162.75 | 162.35 | 162.35 | 162.35 | -1.49% | 24 |
| Aug 5, 2025 | 165.90 | 165.90 | 164.80 | 164.80 | 164.80 | 1.63% | 6 |
| Aug 4, 2025 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | -1.04% | - |
| Aug 1, 2025 | 161.20 | 165.75 | 161.20 | 163.85 | 163.85 | 0.96% | 271 |
| Jul 31, 2025 | 163.65 | 166.15 | 162.30 | 162.30 | 162.30 | -4.45% | 222 |
| Jul 30, 2025 | 187.70 | 190.40 | 169.85 | 169.85 | 169.85 | -9.36% | 161 |
| Jul 29, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 0.19% | - |
| Jul 28, 2025 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | -0.45% | - |
| Jul 25, 2025 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | 0.27% | - |
| Jul 24, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | -0.87% | - |
| Jul 23, 2025 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | -1.51% | - |
| Jul 22, 2025 | 189.00 | 191.95 | 189.00 | 191.95 | 191.95 | 4.24% | 75 |
| Jul 21, 2025 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | -1.05% | - |