Palo Alto Networks, Inc. (ETR:5AP)
Germany · Delayed Price · Currency is EUR 127.68
-8.16 (-6.01%)
At close: Mar 27, 2026
ETR:5AP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 136.44 | 136.44 | 124.80 | 127.68 | 127.68 | -6.01% | 6,012 |
| Mar 26, 2026 | 133.14 | 137.28 | 131.48 | 135.84 | 135.84 | 0.77% | 2,255 |
| Mar 25, 2026 | 137.02 | 138.24 | 134.18 | 134.80 | 134.80 | -1.30% | 1,880 |
| Mar 24, 2026 | 142.42 | 142.42 | 135.08 | 136.58 | 136.58 | -3.50% | 1,838 |
| Mar 23, 2026 | 139.50 | 143.66 | 139.48 | 141.54 | 141.54 | -0.32% | 6,020 |
| Mar 20, 2026 | 146.56 | 147.26 | 142.00 | 142.00 | 142.00 | -3.11% | 1,489 |
| Mar 19, 2026 | 147.14 | 148.24 | 146.50 | 146.56 | 146.56 | -0.65% | 2,772 |
| Mar 18, 2026 | 147.42 | 148.34 | 144.86 | 147.52 | 147.52 | 0.42% | 3,371 |
| Mar 17, 2026 | 145.40 | 148.62 | 145.16 | 146.90 | 146.90 | 0.66% | 1,670 |
| Mar 16, 2026 | 146.68 | 147.00 | 144.48 | 145.94 | 145.94 | 0.18% | 1,010 |
| Mar 13, 2026 | 146.06 | 147.76 | 145.04 | 145.68 | 145.68 | 0.17% | 1,359 |
| Mar 12, 2026 | 142.62 | 145.72 | 141.82 | 145.44 | 145.44 | 2.36% | 1,661 |
| Mar 11, 2026 | 142.88 | 145.54 | 141.74 | 142.08 | 142.08 | -0.13% | 3,250 |
| Mar 10, 2026 | 142.36 | 142.96 | 138.54 | 142.26 | 142.26 | -0.46% | 3,143 |
| Mar 9, 2026 | 141.72 | 144.70 | 140.64 | 142.92 | 142.92 | 1.68% | 4,381 |
| Mar 6, 2026 | 141.38 | 141.72 | 137.84 | 140.56 | 140.56 | 0.44% | 7,891 |
| Mar 5, 2026 | 136.74 | 141.98 | 136.20 | 139.94 | 139.94 | 2.30% | 2,430 |
| Mar 4, 2026 | 133.90 | 136.80 | 133.66 | 136.80 | 136.80 | 2.58% | 3,252 |
| Mar 3, 2026 | 127.78 | 133.36 | 127.18 | 133.36 | 133.36 | 4.30% | 4,128 |
| Mar 2, 2026 | 124.94 | 129.12 | 124.88 | 127.86 | 127.86 | 2.91% | 4,693 |
| Feb 27, 2026 | 126.76 | 127.00 | 121.98 | 124.24 | 124.24 | -1.74% | 6,305 |
| Feb 26, 2026 | 122.90 | 128.28 | 122.52 | 126.44 | 126.44 | 4.19% | 3,417 |
| Feb 25, 2026 | 120.36 | 122.00 | 119.44 | 121.36 | 121.36 | -0.43% | 2,926 |
| Feb 24, 2026 | 122.58 | 124.76 | 121.20 | 121.88 | 121.88 | -0.52% | 4,906 |
| Feb 23, 2026 | 124.96 | 127.64 | 122.28 | 122.52 | 122.52 | -8.25% | 7,979 |
| Feb 20, 2026 | 128.76 | 134.00 | 127.36 | 133.54 | 133.54 | 4.48% | 4,431 |
| Feb 19, 2026 | 129.92 | 130.40 | 126.08 | 127.82 | 127.82 | -1.84% | 4,225 |
| Feb 18, 2026 | 128.02 | 130.90 | 125.00 | 130.22 | 130.22 | -5.40% | 13,666 |
| Feb 17, 2026 | 139.98 | 140.94 | 135.66 | 137.66 | 137.66 | -2.95% | 3,248 |
| Feb 16, 2026 | 144.12 | 144.12 | 141.20 | 141.84 | 141.84 | 0.13% | 2,729 |
| Feb 13, 2026 | 138.02 | 142.68 | 137.00 | 141.66 | 141.66 | 4.73% | 4,123 |
| Feb 12, 2026 | 140.24 | 140.96 | 135.26 | 135.26 | 135.26 | -2.83% | 1,913 |
| Feb 11, 2026 | 140.50 | 142.34 | 138.22 | 139.20 | 139.20 | -0.56% | 4,430 |
| Feb 10, 2026 | 139.80 | 141.10 | 138.70 | 139.98 | 139.98 | 2.90% | 8,054 |
| Feb 9, 2026 | 135.26 | 136.04 | 132.08 | 136.04 | 136.04 | 2.47% | 2,340 |
| Feb 6, 2026 | 132.50 | 135.00 | 128.94 | 132.76 | 132.76 | -3.70% | 4,643 |
| Feb 5, 2026 | 141.72 | 142.10 | 136.76 | 137.86 | 137.86 | -1.78% | 3,897 |
| Feb 4, 2026 | 141.06 | 141.06 | 135.04 | 140.36 | 140.36 | -0.40% | 5,355 |
| Feb 3, 2026 | 149.24 | 149.42 | 140.56 | 140.92 | 140.92 | -6.24% | 4,515 |
| Feb 2, 2026 | 147.58 | 150.36 | 147.54 | 150.30 | 150.30 | 0.71% | 1,384 |
| Jan 30, 2026 | 147.30 | 149.34 | 145.68 | 149.24 | 149.24 | 3.47% | 2,090 |
| Jan 29, 2026 | 153.50 | 154.18 | 143.82 | 144.24 | 144.24 | -6.75% | 4,204 |
| Jan 28, 2026 | 153.32 | 155.94 | 153.22 | 154.68 | 154.68 | 1.19% | 1,017 |
| Jan 27, 2026 | 156.30 | 158.38 | 152.86 | 152.86 | 152.86 | -1.44% | 4,319 |
| Jan 26, 2026 | 152.98 | 155.10 | 151.70 | 155.10 | 155.10 | -0.12% | 2,064 |
| Jan 23, 2026 | 155.88 | 156.42 | 154.94 | 155.28 | 155.28 | 0.28% | 838 |
| Jan 22, 2026 | 156.08 | 156.80 | 154.28 | 154.84 | 154.84 | -1.22% | 835 |
| Jan 21, 2026 | 157.24 | 157.62 | 155.96 | 156.76 | 156.76 | -1.56% | 3,104 |
| Jan 20, 2026 | 157.82 | 160.50 | 156.00 | 159.24 | 159.24 | -0.30% | 5,229 |
| Jan 19, 2026 | 162.06 | 162.06 | 158.04 | 159.72 | 159.72 | -1.44% | 1,729 |