Palo Alto Networks, Inc. (ETR:5AP)
Germany · Delayed Price · Currency is EUR 324.50
-2.65 (-0.81%)
Last updated: Aug 18, 2026, 11:46 AM CET
ETR:5AP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 323.60 | 323.60 | 323.20 | 323.20 | - | -1.21% | 24 |
| 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 |
| Jun 29, 2026 | 267.70 | 289.10 | 266.70 | 287.50 | 287.50 | 9.71% | 9,044 |
| Jun 26, 2026 | 257.10 | 262.05 | 255.00 | 262.05 | 262.05 | 1.79% | 3,674 |
| Jun 25, 2026 | 249.65 | 258.75 | 248.65 | 257.45 | 257.45 | 1.86% | 9,189 |
| Jun 24, 2026 | 255.75 | 256.00 | 251.45 | 252.75 | 252.75 | -0.71% | 5,427 |
| Jun 23, 2026 | 250.75 | 255.60 | 247.60 | 254.55 | 254.55 | 0.73% | 4,304 |
| Jun 22, 2026 | 251.20 | 258.25 | 248.60 | 252.70 | 252.70 | 1.24% | 8,007 |
| Jun 19, 2026 | 250.00 | 251.75 | 247.35 | 249.60 | 249.60 | 1.55% | 2,123 |
| Jun 18, 2026 | 245.30 | 251.35 | 241.05 | 245.80 | 245.80 | 1.65% | 6,342 |
| Jun 17, 2026 | 241.05 | 242.95 | 239.55 | 241.80 | 241.80 | - | 3,712 |
| Jun 16, 2026 | 245.40 | 245.80 | 238.30 | 241.80 | 241.80 | -0.94% | 2,924 |
| Jun 15, 2026 | 245.55 | 246.50 | 236.35 | 244.10 | 244.10 | 1.35% | 4,166 |
| Jun 12, 2026 | 239.65 | 242.55 | 235.40 | 240.85 | 240.85 | 1.97% | 6,527 |
| Jun 11, 2026 | 227.45 | 236.20 | 224.45 | 236.20 | 236.20 | 3.76% | 7,266 |
| Jun 10, 2026 | 224.35 | 230.35 | 218.90 | 227.65 | 227.65 | 2.66% | 9,712 |