Skip to main content
logo
Palo Alto Networks, Inc. (ETR:5AP)
Germany flag Germany · Delayed Price · Currency is EUR
278.30
-25.50 (-8.39%)
At close: Jul 8, 2026

ETR:5AP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 2026292.80294.85276.95278.30278.30-8.39%15,409
Jul 7, 2026314.70320.00301.35303.80303.80-3.62%6,821
Jul 6, 2026304.80320.00295.65315.20315.204.20%6,258
Jul 3, 2026305.50310.00299.25302.50302.50-1.00%4,495
Jul 2, 2026308.05311.50302.40305.55305.55-2.26%6,494
Jul 1, 2026298.50312.65298.50312.60312.605.48%6,348
Jun 30, 2026291.85298.70284.05296.35296.353.08%5,181
Jun 29, 2026267.70289.10266.70287.50287.509.71%9,044
Jun 26, 2026257.10262.05255.00262.05262.051.79%3,674
Jun 25, 2026249.65258.75248.65257.45257.451.86%9,189
Jun 24, 2026255.75256.00251.45252.75252.75-0.71%5,427
Jun 23, 2026250.75255.60247.60254.55254.550.73%4,304
Jun 22, 2026251.20258.25248.60252.70252.701.24%8,007
Jun 19, 2026250.00251.75247.35249.60249.601.55%2,123
Jun 18, 2026245.30251.35241.05245.80245.801.65%6,342
Jun 17, 2026241.05242.95239.55241.80241.80-3,712
Jun 16, 2026245.40245.80238.30241.80241.80-0.94%2,924
Jun 15, 2026245.55246.50236.35244.10244.101.35%4,166
Jun 12, 2026239.65242.55235.40240.85240.851.97%6,527
Jun 11, 2026227.45236.20224.45236.20236.203.76%7,266
Jun 10, 2026224.35230.35218.90227.65227.652.66%9,712
Jun 9, 2026230.50230.65221.75221.75221.75-4.31%4,836
Jun 8, 2026235.00237.25229.80231.75231.75-3.11%7,132
Jun 5, 2026237.95241.05236.70239.20239.202.49%5,489
Jun 4, 2026238.15239.50229.95233.40233.40-4.97%17,617
Jun 3, 2026245.70253.65238.50245.60245.60-2.23%18,328
Jun 2, 2026256.70257.95244.45251.20251.20-0.65%12,004
Jun 1, 2026244.20253.40242.80252.85252.859.08%9,634
May 29, 2026223.10234.15219.45231.80231.805.29%5,870
May 28, 2026215.85220.40213.25220.15220.153.16%54,514
May 27, 2026215.85216.90209.35213.40213.40-4.35%8,791
May 26, 2026226.15226.15216.00223.10223.10-1.76%2,829
May 25, 2026230.95230.95225.45227.10227.101.72%2,106
May 22, 2026218.90223.25215.25223.25223.253.38%3,269
May 21, 2026211.30217.00207.65215.95215.950.96%6,783
May 20, 2026206.15213.90201.70213.90213.901.59%3,920
May 19, 2026212.80214.45209.90210.55210.55-5,186
May 18, 2026207.60212.30202.35210.55210.552.21%8,559
May 15, 2026202.95206.45198.68206.00206.000.88%11,389
May 14, 2026192.60204.20192.58204.20204.209.47%6,021
May 13, 2026182.00187.62180.76186.54186.542.34%11,897
May 12, 2026180.20183.86179.78182.28182.281.91%6,791
May 11, 2026174.84178.86174.26178.86178.863.39%3,563
May 8, 2026167.48173.00164.46173.00173.003.38%4,710
May 7, 2026159.12168.84159.08167.34167.347.61%7,524
May 6, 2026156.04156.86152.92155.50155.50-1.02%3,670
May 5, 2026158.86159.90154.94157.10157.10-1.21%1,700
May 4, 2026154.84159.70153.90159.02159.024.85%6,137
Apr 30, 2026153.82154.64148.30151.66151.66-0.94%3,016
Apr 29, 2026154.52154.80152.46153.10153.10-1.54%980