F5, Inc. (FRA:FFV)
Germany
· Delayed Price · Currency is EUR 205.60
+1.30 (0.64%)
At close: Dec 4, 2025
F5, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 1.12% | - |
| Dec 4, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | 0.64% | - |
| Dec 3, 2025 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | -0.15% | - |
| Dec 2, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 0.05% | - |
| Dec 1, 2025 | 203.80 | 204.50 | 203.80 | 204.50 | 204.50 | -0.10% | 26 |
| Nov 28, 2025 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | 0.10% | - |
| Nov 27, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -0.92% | - |
| Nov 26, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | 1.28% | - |
| Nov 25, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -0.10% | - |
| Nov 24, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 4.48% | - |
| Nov 21, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | -0.61% | - |
| Nov 20, 2025 | 196.45 | 196.45 | 196.45 | 196.45 | 196.45 | 0.74% | - |
| Nov 19, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.10% | - |
| Nov 18, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -3.33% | - |
| Nov 17, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | -1.32% | - |
| Nov 14, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | -1.07% | - |
| Nov 13, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | -0.63% | - |
| Nov 12, 2025 | 205.30 | 207.70 | 205.30 | 207.70 | 207.70 | 0.19% | 43 |
| Nov 11, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -1.05% | - |
| Nov 10, 2025 | 213.00 | 213.00 | 209.50 | 209.50 | 209.50 | -2.56% | 31 |
| Nov 7, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.94% | - |
| Nov 6, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1.87% | - |
| Nov 5, 2025 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | -1.74% | - |
| Nov 4, 2025 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -2.61% | - |
| Nov 3, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -0.32% | - |
| Oct 31, 2025 | 221.80 | 221.80 | 219.20 | 219.20 | 219.20 | -1.26% | 3 |
| Oct 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -3.94% | - |
| Oct 29, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | 2.62% | - |
| Oct 28, 2025 | 230.20 | 230.20 | 225.20 | 225.20 | 225.20 | -13.25% | 70 |
| Oct 27, 2025 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | - | - |
| Oct 24, 2025 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 1.45% | - |
| Oct 23, 2025 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | -0.27% | - |
| Oct 22, 2025 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | - | - |
| Oct 21, 2025 | 253.90 | 256.60 | 253.90 | 256.60 | 256.60 | -0.27% | 86 |
| Oct 20, 2025 | 248.60 | 257.30 | 248.60 | 257.30 | 257.30 | 2.88% | 20 |
| Oct 17, 2025 | 249.60 | 250.10 | 249.60 | 250.10 | 250.10 | 0.52% | 3 |
| Oct 16, 2025 | 279.50 | 282.90 | 248.80 | 248.80 | 248.80 | -14.50% | 46 |
| Oct 15, 2025 | 295.00 | 295.00 | 291.00 | 291.00 | 291.00 | 0.07% | 34 |
| Oct 14, 2025 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | 0.03% | - |
| Oct 13, 2025 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | -1.56% | - |
| Oct 10, 2025 | 295.60 | 295.60 | 295.30 | 295.30 | 295.30 | 0.54% | 20 |
| Oct 9, 2025 | 293.70 | 293.70 | 293.70 | 293.70 | 293.70 | 3.45% | - |
| Oct 8, 2025 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | 1.32% | - |
| Oct 7, 2025 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | 0.86% | - |
| Oct 6, 2025 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | -0.36% | - |
| Oct 3, 2025 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | 0.25% | - |
| Oct 2, 2025 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | 3.00% | - |
| Oct 1, 2025 | 272.10 | 272.10 | 270.00 | 270.00 | 270.00 | -1.28% | 20 |
| Sep 30, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -0.73% | - |
| Sep 29, 2025 | 277.40 | 277.40 | 275.50 | 275.50 | 275.50 | -0.33% | 127 |
| Sep 26, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | 0.47% | - |
| Sep 25, 2025 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | 0.26% | - |
| Sep 24, 2025 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | -1.51% | - |
| Sep 23, 2025 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | 0.11% | - |
| Sep 22, 2025 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | -0.86% | - |
| Sep 19, 2025 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | 1.96% | - |
| Sep 18, 2025 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | 1.44% | - |
| Sep 17, 2025 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | -1.06% | - |
| Sep 16, 2025 | 274.70 | 274.70 | 274.30 | 274.30 | 274.30 | -0.33% | 2 |
| Sep 15, 2025 | 275.80 | 275.80 | 272.30 | 275.20 | 275.20 | -3.23% | 40 |
| Sep 12, 2025 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | 2.19% | - |
| Sep 11, 2025 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | 0.29% | - |
| Sep 10, 2025 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 2.21% | - |
| Sep 9, 2025 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | 0.63% | - |
| Sep 8, 2025 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | 0.07% | - |
| Sep 5, 2025 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | 2.08% | - |
| Sep 4, 2025 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | 0.42% | - |
| Sep 3, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -1.24% | - |
| Sep 2, 2025 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | 0.60% | - |
| Sep 1, 2025 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | -2.32% | - |
| Aug 29, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0.26% | - |
| Aug 28, 2025 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | -0.07% | - |
| Aug 27, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 0.30% | - |
| Aug 26, 2025 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | 0.07% | - |
| Aug 25, 2025 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 0.04% | - |
| Aug 22, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | -0.30% | - |
| Aug 21, 2025 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | 0.71% | - |
| Aug 20, 2025 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | -0.37% | - |
| Aug 19, 2025 | 269.30 | 269.30 | 269.30 | 269.30 | 269.30 | 0.26% | - |
| Aug 18, 2025 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | -1.14% | - |
| Aug 15, 2025 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | -1.77% | - |
| Aug 14, 2025 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -0.65% | - |
| Aug 13, 2025 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | 2.17% | - |
| Aug 12, 2025 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -2.15% | - |
| Aug 11, 2025 | 274.80 | 278.50 | 274.80 | 278.50 | 278.50 | 2.58% | 28 |
| Aug 8, 2025 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | -1.27% | - |
| Aug 7, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.07% | - |
| Aug 6, 2025 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | -1.01% | - |
| Aug 5, 2025 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | 4.64% | - |
| Aug 4, 2025 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | -2.28% | - |
| Aug 1, 2025 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | -5.73% | - |
| Jul 31, 2025 | 281.10 | 288.00 | 281.10 | 288.00 | 288.00 | 11.41% | 40 |
| Jul 30, 2025 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | -0.58% | - |
| Jul 29, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.92% | - |
| Jul 28, 2025 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | -0.31% | - |
| Jul 25, 2025 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | 0.39% | - |
| Jul 24, 2025 | 254.90 | 254.90 | 254.90 | 254.90 | 254.90 | 0.75% | - |
| Jul 23, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.90% | - |
| Jul 22, 2025 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | -1.47% | - |
| Jul 21, 2025 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | 0.50% | - |