Fortinet, Inc. (FRA:FO8)
Germany
· Delayed Price · Currency is EUR 72.73
+1.04 (1.45%)
Last updated: Apr 28, 2026, 8:02 AM CET
Fortinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.73 | 72.73 | 72.73 | 72.73 | - | 1.45% | - |
| Apr 27, 2026 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 1.13% | - |
| Apr 24, 2026 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 0.60% | - |
| Apr 23, 2026 | 73.43 | 73.43 | 70.47 | 70.47 | 70.47 | -4.69% | 5 |
| Apr 22, 2026 | 72.73 | 74.00 | 72.73 | 73.94 | 73.94 | 1.97% | 240 |
| Apr 21, 2026 | 70.00 | 72.51 | 70.00 | 72.51 | 72.51 | 2.73% | 67 |
| Apr 20, 2026 | 69.07 | 70.58 | 69.07 | 70.58 | 70.58 | 0.24% | 85 |
| Apr 17, 2026 | 69.66 | 70.41 | 69.66 | 70.41 | 70.41 | 4.53% | 44 |
| Apr 16, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 1.92% | - |
| Apr 15, 2026 | 66.56 | 66.56 | 65.77 | 66.09 | 66.09 | -0.53% | 53 |
| Apr 14, 2026 | 66.41 | 66.44 | 66.41 | 66.44 | 66.44 | -0.24% | 2,272 |
| Apr 13, 2026 | 65.03 | 66.60 | 65.03 | 66.60 | 66.60 | 0.35% | 5,520 |
| Apr 10, 2026 | 69.08 | 70.40 | 66.37 | 66.37 | 66.37 | -6.67% | 340 |
| Apr 9, 2026 | 71.30 | 71.30 | 71.11 | 71.11 | 71.11 | -1.92% | 3 |
| Apr 8, 2026 | 72.81 | 72.81 | 72.50 | 72.50 | 72.50 | 2.72% | 182 |
| Apr 7, 2026 | 71.24 | 71.24 | 70.58 | 70.58 | 70.58 | 1.67% | 189 |
| Apr 2, 2026 | 69.29 | 69.42 | 69.29 | 69.42 | 69.42 | -1.15% | 230 |
| Apr 1, 2026 | 70.70 | 70.70 | 70.23 | 70.23 | 70.23 | 1.77% | 100 |
| Mar 31, 2026 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -0.88% | - |
| Mar 30, 2026 | 67.90 | 69.62 | 67.90 | 69.62 | 69.62 | 1.59% | 32 |
| Mar 27, 2026 | 70.74 | 70.74 | 68.53 | 68.53 | 68.53 | -2.43% | 620 |
| Mar 26, 2026 | 67.90 | 70.24 | 67.76 | 70.24 | 70.24 | 3.08% | 115 |
| Mar 25, 2026 | 68.80 | 68.80 | 68.14 | 68.14 | 68.14 | -2.10% | 414 |
| Mar 24, 2026 | 71.15 | 71.15 | 69.60 | 69.60 | 69.60 | -2.87% | 10 |
| Mar 23, 2026 | 69.34 | 71.72 | 69.34 | 71.66 | 71.66 | 2.80% | 125 |
| Mar 20, 2026 | 71.55 | 71.82 | 69.71 | 69.71 | 69.71 | -3.17% | 867 |
| Mar 19, 2026 | 72.18 | 72.18 | 71.99 | 71.99 | 71.99 | -0.68% | 69 |
| Mar 18, 2026 | 72.19 | 72.48 | 71.96 | 72.48 | 72.48 | 0.40% | 980 |
| Mar 17, 2026 | 73.15 | 73.27 | 72.19 | 72.19 | 72.19 | -2.31% | 85 |
| Mar 16, 2026 | 73.13 | 73.90 | 73.13 | 73.90 | 73.90 | 1.95% | 100 |
| Mar 13, 2026 | 73.05 | 73.10 | 72.49 | 72.49 | 72.49 | -0.64% | 291 |
| Mar 12, 2026 | 71.78 | 72.96 | 71.78 | 72.96 | 72.96 | 0.77% | 80 |
| Mar 11, 2026 | 72.33 | 72.40 | 71.69 | 72.40 | 72.40 | 0.64% | 90 |
| Mar 10, 2026 | 71.84 | 72.22 | 71.84 | 71.94 | 71.94 | -0.10% | 80 |
| Mar 9, 2026 | 71.04 | 72.01 | 70.44 | 72.01 | 72.01 | -0.22% | 563 |
| Mar 6, 2026 | 72.58 | 72.75 | 71.75 | 72.17 | 72.17 | -0.39% | 166 |
| Mar 5, 2026 | 70.82 | 72.48 | 70.82 | 72.45 | 72.45 | 2.77% | 371 |
| Mar 4, 2026 | 68.94 | 70.50 | 68.94 | 70.50 | 70.50 | 1.15% | 30 |
| Mar 3, 2026 | 67.01 | 69.70 | 67.01 | 69.70 | 69.70 | 2.50% | 55 |
| Mar 2, 2026 | 66.71 | 68.00 | 66.66 | 68.00 | 68.00 | 3.63% | 645 |
| Feb 27, 2026 | 66.42 | 66.42 | 65.62 | 65.62 | 65.62 | -1.62% | 325 |
| Feb 26, 2026 | 65.20 | 66.70 | 65.20 | 66.70 | 66.70 | 2.73% | 1,626 |
| Feb 25, 2026 | 63.54 | 64.93 | 63.54 | 64.93 | 64.93 | -0.26% | 507 |
| Feb 24, 2026 | 64.07 | 65.10 | 64.07 | 65.10 | 65.10 | 1.88% | 130 |
| Feb 23, 2026 | 67.27 | 68.00 | 63.90 | 63.90 | 63.90 | -5.33% | 816 |
| Feb 20, 2026 | 69.37 | 69.77 | 67.50 | 67.50 | 67.50 | -1.00% | 1,622 |
| Feb 19, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -0.67% | - |
| Feb 18, 2026 | 68.65 | 69.03 | 68.64 | 68.64 | 68.64 | -4.51% | 443 |
| Feb 17, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -1.53% | - |
| Feb 16, 2026 | 72.05 | 73.00 | 72.05 | 73.00 | 73.00 | 0.12% | 75 |
| Feb 13, 2026 | 70.79 | 72.91 | 70.79 | 72.91 | 72.91 | 2.57% | 100 |
| Feb 12, 2026 | 73.80 | 74.24 | 71.08 | 71.08 | 71.08 | -0.50% | 364 |
| Feb 11, 2026 | 71.77 | 72.20 | 71.44 | 71.44 | 71.44 | -1.94% | 66 |
| Feb 10, 2026 | 71.90 | 73.29 | 71.90 | 72.85 | 72.85 | 4.04% | 1,027 |
| Feb 9, 2026 | 69.86 | 70.02 | 69.86 | 70.02 | 70.02 | 0.85% | 77 |
| Feb 6, 2026 | 69.61 | 69.80 | 66.50 | 69.43 | 69.43 | 2.16% | 550 |
| Feb 5, 2026 | 68.41 | 68.67 | 67.58 | 67.96 | 67.96 | -0.07% | 593 |
| Feb 4, 2026 | 66.82 | 68.06 | 66.41 | 68.01 | 68.01 | 3.05% | 431 |
| Feb 3, 2026 | 68.85 | 69.70 | 66.00 | 66.00 | 66.00 | -4.31% | 3,167 |
| Feb 2, 2026 | 66.82 | 69.74 | 66.82 | 68.97 | 68.97 | 1.19% | 3,858 |
| Jan 30, 2026 | 67.74 | 68.16 | 67.74 | 68.16 | 68.16 | 0.75% | 160 |
| Jan 29, 2026 | 68.18 | 69.51 | 67.39 | 67.65 | 67.65 | -1.38% | 1,853 |
| Jan 28, 2026 | 68.17 | 68.95 | 68.09 | 68.60 | 68.60 | 1.18% | 211 |
| Jan 27, 2026 | 69.96 | 70.15 | 67.80 | 67.80 | 67.80 | -3.12% | 810 |
| Jan 26, 2026 | 68.48 | 69.98 | 68.45 | 69.98 | 69.98 | -1.28% | 820 |
| Jan 23, 2026 | 65.93 | 72.06 | 65.93 | 70.89 | 70.89 | 8.28% | 305 |
| Jan 22, 2026 | 64.73 | 65.47 | 64.73 | 65.47 | 65.47 | 1.77% | 336 |
| Jan 21, 2026 | 64.25 | 64.33 | 64.10 | 64.33 | 64.33 | 0.74% | 269 |
| Jan 20, 2026 | 63.61 | 64.20 | 62.97 | 63.86 | 63.86 | -0.33% | 584 |
| Jan 19, 2026 | 62.91 | 64.13 | 62.91 | 64.07 | 64.07 | -1.37% | 1,333 |
| Jan 16, 2026 | 65.62 | 66.29 | 64.96 | 64.96 | 64.96 | -1.71% | 715 |
| Jan 15, 2026 | 65.41 | 66.09 | 65.39 | 66.09 | 66.09 | 0.75% | 130 |
| Jan 14, 2026 | 66.89 | 66.89 | 64.53 | 65.60 | 65.60 | -1.68% | 859 |
| Jan 13, 2026 | 67.18 | 67.83 | 66.72 | 66.72 | 66.72 | -1.33% | 271 |
| Jan 12, 2026 | 67.05 | 67.62 | 66.91 | 67.62 | 67.62 | 0.25% | 270 |
| Jan 9, 2026 | 66.87 | 67.45 | 66.87 | 67.45 | 67.45 | 0.55% | 878 |
| Jan 8, 2026 | 68.17 | 68.17 | 67.08 | 67.08 | 67.08 | -2.50% | 35 |
| Jan 7, 2026 | 67.30 | 68.80 | 66.82 | 68.80 | 68.80 | 3.21% | 184 |
| Jan 6, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 0.05% | 15 |
| Jan 5, 2026 | 66.54 | 67.84 | 66.54 | 66.63 | 66.63 | 0.71% | 317 |
| Jan 2, 2026 | 67.83 | 67.83 | 66.16 | 66.16 | 66.16 | -3.19% | 99 |
| Dec 30, 2025 | 68.40 | 68.40 | 68.34 | 68.34 | 68.34 | -0.70% | 737 |
| Dec 29, 2025 | 68.99 | 69.00 | 68.82 | 68.82 | 68.82 | -0.26% | 1,400 |
| Dec 23, 2025 | 69.21 | 69.21 | 69.00 | 69.00 | 69.00 | 0.03% | 101 |
| Dec 22, 2025 | 68.30 | 68.98 | 68.25 | 68.98 | 68.98 | 1.07% | 340 |
| Dec 19, 2025 | 67.76 | 68.25 | 67.74 | 68.25 | 68.25 | 1.64% | 354 |
| Dec 18, 2025 | 67.36 | 68.14 | 67.15 | 67.15 | 67.15 | -1.25% | 200 |
| Dec 17, 2025 | 70.09 | 70.09 | 68.00 | 68.00 | 68.00 | -2.48% | 88 |
| Dec 16, 2025 | 68.64 | 69.73 | 68.64 | 69.73 | 69.73 | 1.18% | 95 |
| Dec 15, 2025 | 69.95 | 70.07 | 68.92 | 68.92 | 68.92 | -1.95% | 1,012 |
| Dec 12, 2025 | 70.13 | 70.29 | 70.09 | 70.29 | 70.29 | -0.61% | 65 |
| Dec 11, 2025 | 68.75 | 70.72 | 68.75 | 70.72 | 70.72 | 0.27% | 559 |
| Dec 10, 2025 | 71.53 | 71.53 | 70.53 | 70.53 | 70.53 | -2.19% | 242 |
| Dec 9, 2025 | 71.42 | 72.11 | 71.42 | 72.11 | 72.11 | -1.08% | 195 |
| Dec 8, 2025 | 74.65 | 74.88 | 72.90 | 72.90 | 72.90 | -2.34% | 192 |
| Dec 5, 2025 | 73.05 | 74.65 | 73.05 | 74.65 | 74.65 | 4.74% | 43 |
| Dec 4, 2025 | 70.65 | 71.27 | 70.65 | 71.27 | 71.27 | -0.25% | 135 |
| Dec 3, 2025 | 70.82 | 71.45 | 70.82 | 71.45 | 71.45 | 0.13% | 35 |
| Dec 2, 2025 | 70.27 | 71.36 | 70.27 | 71.36 | 71.36 | 0.71% | 744 |
| Dec 1, 2025 | 69.65 | 70.86 | 69.18 | 70.86 | 70.86 | 1.64% | 384 |