Palo Alto Networks, Inc. (ETR:5AP)
Germany · Delayed Price · Currency is EUR 306.15
-21.55 (-6.58%)
At close: Oct 16, 2026
ETR:5AP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 330.65 | 333.65 | 305.85 | 306.15 | 306.15 | -6.58% | 2,451 |
| Oct 15, 2026 | 330.65 | 332.50 | 323.75 | 327.70 | 327.70 | -3.90% | 3,197 |
| Oct 14, 2026 | 354.30 | 354.30 | 334.90 | 341.00 | 341.00 | -4.80% | 3,268 |
| Oct 13, 2026 | 360.95 | 363.20 | 356.00 | 358.20 | 358.20 | -0.72% | 933 |
| Oct 12, 2026 | 375.45 | 379.75 | 360.70 | 360.80 | 360.80 | -2.20% | 2,531 |
| Oct 9, 2026 | 356.75 | 368.90 | 356.75 | 368.90 | 368.90 | 2.63% | 1,281 |
| Oct 8, 2026 | 361.05 | 364.90 | 359.00 | 359.45 | 359.45 | -1.49% | 4,729 |
| Oct 7, 2026 | 373.85 | 375.95 | 364.65 | 364.90 | 364.90 | -2.24% | 1,787 |
| Oct 6, 2026 | 364.35 | 381.30 | 363.70 | 373.25 | 373.25 | 3.48% | 2,809 |
| Oct 5, 2026 | 358.50 | 363.45 | 357.85 | 360.70 | 360.70 | 0.77% | 1,218 |
| Oct 2, 2026 | 353.15 | 361.65 | 353.15 | 357.95 | 357.95 | 2.34% | 1,403 |
| Oct 1, 2026 | 354.00 | 358.90 | 343.70 | 349.75 | 349.75 | -1.37% | 3,060 |
| Sep 30, 2026 | 342.20 | 356.25 | 339.35 | 354.60 | 354.60 | 5.11% | 2,372 |
| Sep 29, 2026 | 345.65 | 347.20 | 336.80 | 337.35 | 337.35 | -0.72% | 517 |
| Sep 28, 2026 | 331.70 | 340.55 | 322.75 | 339.80 | 339.80 | 1.51% | 2,735 |
| 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 |