Palo Alto Networks, Inc. (ETR:5AP)
Germany · Delayed Price · Currency is EUR 334.05
-9.70 (-2.82%)
At close: Sep 25, 2026
ETR:5AP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 342.70 | 342.70 | 330.20 | 334.75 | 334.75 | -2.62% | 3,014 |
| Sep 24, 2026 | 341.60 | 346.40 | 340.60 | 343.75 | 343.75 | 0.79% | 3,378 |
| Sep 23, 2026 | 328.05 | 341.05 | 328.05 | 341.05 | 341.05 | 6.28% | 1,217 |
| Sep 22, 2026 | 327.10 | 329.95 | 319.00 | 320.90 | 320.90 | -0.96% | 2,223 |
| Sep 21, 2026 | 317.95 | 326.15 | 313.40 | 324.00 | 324.00 | 2.99% | 2,811 |
| Sep 18, 2026 | 326.80 | 327.95 | 311.45 | 314.60 | 314.60 | -4.20% | 2,524 |
| Sep 17, 2026 | 330.10 | 333.05 | 316.40 | 328.40 | 328.40 | -0.14% | 11,519 |
| Sep 16, 2026 | 325.10 | 330.95 | 321.35 | 328.85 | 328.85 | 1.87% | 4,586 |
| Sep 15, 2026 | 322.15 | 325.00 | 317.80 | 322.80 | 322.80 | -0.06% | 5,790 |
| Sep 14, 2026 | 292.60 | 324.00 | 292.60 | 323.00 | 323.00 | 13.67% | 8,640 |
| Sep 11, 2026 | 295.00 | 295.80 | 282.60 | 284.15 | 284.15 | -3.53% | 1,513 |
| Sep 10, 2026 | 289.25 | 294.55 | 284.55 | 294.55 | 294.55 | 2.51% | 2,177 |
| Sep 9, 2026 | 288.65 | 291.65 | 286.90 | 287.35 | 287.35 | -0.36% | 2,836 |
| Sep 8, 2026 | 285.55 | 288.40 | 281.85 | 288.40 | 288.40 | 0.40% | 2,299 |
| Sep 7, 2026 | 288.15 | 290.20 | 284.25 | 287.25 | 287.25 | 0.97% | 3,804 |
| 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 |