Palo Alto Networks, Inc. (ETR:5AP)
Germany · Delayed Price · Currency is EUR 286.25
+1.75 (0.62%)
At close: Sep 7, 2026
ETR:5AP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 288.15 | 289.65 | 284.65 | 287.00 | - | 0.88% | 552 |
| Sep 4, 2026 | 285.35 | 291.55 | 283.45 | 284.50 | 284.50 | 0.21% | 2,762 |
| Sep 3, 2026 | 284.05 | 287.60 | 278.40 | 283.90 | 283.90 | -0.87% | 6,306 |
| Sep 2, 2026 | 311.00 | 311.80 | 283.15 | 286.40 | 286.40 | -7.98% | 5,759 |
| Sep 1, 2026 | 330.00 | 330.30 | 310.00 | 311.25 | 311.25 | -3.58% | 3,322 |
| Aug 31, 2026 | 320.55 | 330.20 | 317.20 | 322.80 | 322.80 | 0.45% | 2,423 |
| Aug 28, 2026 | 329.15 | 334.40 | 307.10 | 321.35 | 321.35 | -0.83% | 3,095 |
| Aug 27, 2026 | 302.05 | 325.70 | 301.55 | 324.05 | 324.05 | 11.65% | 2,872 |
| Aug 26, 2026 | 288.80 | 292.70 | 280.45 | 290.25 | 290.25 | -2.01% | 3,506 |
| Aug 25, 2026 | 302.00 | 304.00 | 294.95 | 296.20 | 296.20 | -1.50% | 3,335 |
| Aug 24, 2026 | 305.90 | 307.75 | 298.00 | 300.70 | 300.70 | -0.66% | 3,066 |
| Aug 21, 2026 | 298.75 | 302.70 | 297.60 | 302.70 | 302.70 | 0.35% | 1,898 |
| Aug 20, 2026 | 308.35 | 308.50 | 295.25 | 301.65 | 301.65 | -2.01% | 5,390 |
| Aug 19, 2026 | 322.70 | 324.00 | 301.65 | 307.85 | 307.85 | -3.50% | 4,564 |
| Aug 18, 2026 | 323.60 | 325.55 | 318.50 | 319.00 | 319.00 | -2.49% | 2,693 |
| Aug 17, 2026 | 330.70 | 332.45 | 322.15 | 327.15 | 327.15 | -1.43% | 2,634 |
| Aug 14, 2026 | 343.00 | 346.50 | 331.90 | 331.90 | 331.90 | -2.07% | 3,113 |
| Aug 13, 2026 | 335.85 | 345.10 | 335.25 | 338.90 | 338.90 | 1.86% | 8,407 |
| Aug 12, 2026 | 332.85 | 333.95 | 326.75 | 332.70 | 332.70 | 0.39% | 7,106 |
| Aug 11, 2026 | 333.25 | 335.85 | 326.75 | 331.40 | 331.40 | 0.45% | 5,556 |
| Aug 10, 2026 | 316.85 | 330.65 | 314.35 | 329.90 | 329.90 | 4.83% | 2,869 |
| Aug 7, 2026 | 316.45 | 323.10 | 312.45 | 314.70 | 314.70 | 1.71% | 4,867 |
| Aug 6, 2026 | 315.05 | 317.50 | 301.80 | 309.40 | 309.40 | -1.75% | 8,607 |
| Aug 5, 2026 | 320.75 | 331.10 | 314.90 | 314.90 | 314.90 | 0.69% | 5,236 |
| Aug 4, 2026 | 303.90 | 316.10 | 301.85 | 312.75 | 312.75 | 6.58% | 5,222 |
| Aug 3, 2026 | 291.75 | 300.35 | 288.70 | 293.45 | 293.45 | 3.36% | 7,553 |
| Jul 31, 2026 | 283.40 | 290.70 | 280.05 | 283.90 | 283.90 | 2.12% | 4,990 |
| Jul 30, 2026 | 279.85 | 282.70 | 273.15 | 278.00 | 278.00 | 0.32% | 6,307 |
| Jul 29, 2026 | 280.80 | 283.85 | 274.50 | 277.10 | 277.10 | -1.28% | 4,769 |
| Jul 28, 2026 | 279.00 | 281.90 | 271.40 | 280.70 | 280.70 | -2.26% | 9,650 |
| Jul 27, 2026 | 287.25 | 291.00 | 284.20 | 287.20 | 287.20 | 0.44% | 1,728 |
| Jul 24, 2026 | 284.35 | 291.25 | 284.35 | 285.95 | 285.95 | 0.14% | 2,183 |
| Jul 23, 2026 | 294.30 | 297.55 | 283.50 | 285.55 | 285.55 | -2.76% | 4,233 |
| Jul 22, 2026 | 302.35 | 303.60 | 289.70 | 293.65 | 293.65 | -0.59% | 8,801 |
| Jul 21, 2026 | 306.55 | 310.90 | 293.45 | 295.40 | 295.40 | -6.04% | 5,561 |
| Jul 20, 2026 | 313.25 | 320.00 | 312.40 | 314.40 | 314.40 | -0.69% | 2,959 |
| Jul 17, 2026 | 305.35 | 320.35 | 303.15 | 316.60 | 316.60 | 1.44% | 7,890 |
| Jul 16, 2026 | 308.50 | 314.25 | 306.75 | 312.10 | 312.10 | 0.84% | 4,222 |
| Jul 15, 2026 | 310.15 | 317.10 | 309.00 | 309.50 | 309.50 | 0.52% | 5,352 |
| Jul 14, 2026 | 290.15 | 307.90 | 283.30 | 307.90 | 307.90 | 6.98% | 6,237 |
| Jul 13, 2026 | 286.25 | 287.95 | 277.10 | 287.80 | 287.80 | 0.77% | 5,165 |
| Jul 10, 2026 | 294.60 | 298.20 | 284.60 | 285.60 | 285.60 | -1.42% | 6,279 |
| Jul 9, 2026 | 282.35 | 290.15 | 274.40 | 289.70 | 289.70 | 4.10% | 56,119 |
| Jul 8, 2026 | 292.80 | 294.85 | 276.95 | 278.30 | 278.30 | -8.39% | 15,409 |
| Jul 7, 2026 | 314.70 | 320.00 | 301.35 | 303.80 | 303.80 | -3.62% | 6,821 |
| Jul 6, 2026 | 304.80 | 320.00 | 295.65 | 315.20 | 315.20 | 4.20% | 6,258 |
| Jul 3, 2026 | 305.50 | 310.00 | 299.25 | 302.50 | 302.50 | -1.00% | 4,495 |
| Jul 2, 2026 | 308.05 | 311.50 | 302.40 | 305.55 | 305.55 | -2.26% | 6,494 |
| Jul 1, 2026 | 298.50 | 312.65 | 298.50 | 312.60 | 312.60 | 5.48% | 6,348 |
| Jun 30, 2026 | 291.85 | 298.70 | 284.05 | 296.35 | 296.35 | 3.08% | 5,181 |