Palo Alto Networks, Inc. (FRA:5AP)
Germany · Delayed Price · Currency is EUR 326.50
+0.45 (0.14%)
At close: Sep 15, 2026
FRA:5AP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 292.00 | 326.05 | 291.00 | 326.05 | 326.05 | 14.42% | 510 |
| Sep 11, 2026 | 291.95 | 295.85 | 283.10 | 284.95 | 284.95 | -1.96% | 344 |
| Sep 10, 2026 | 287.95 | 292.60 | 284.20 | 290.65 | 290.65 | 1.31% | 1,036 |
| Sep 9, 2026 | 288.50 | 291.80 | 285.95 | 286.90 | 286.90 | -0.90% | 650 |
| Sep 8, 2026 | 285.75 | 290.95 | 282.80 | 289.50 | 289.50 | 1.92% | 226 |
| Sep 7, 2026 | 286.90 | 289.10 | 284.05 | 284.05 | 284.05 | -0.35% | 299 |
| Sep 4, 2026 | 286.45 | 290.10 | 283.60 | 285.05 | 285.05 | 0.55% | 286 |
| Sep 3, 2026 | 284.85 | 286.75 | 276.65 | 283.50 | 283.50 | 0.07% | 490 |
| Sep 2, 2026 | 309.30 | 309.30 | 277.65 | 283.30 | 283.30 | -8.95% | 1,580 |
| Sep 1, 2026 | 328.85 | 330.65 | 309.75 | 311.15 | 311.15 | -5.44% | 791 |
| Aug 31, 2026 | 320.95 | 329.05 | 317.15 | 329.05 | 329.05 | 2.88% | 89 |
| Aug 28, 2026 | 327.75 | 333.80 | 312.75 | 319.85 | 319.85 | -2.46% | 330 |
| Aug 27, 2026 | 300.40 | 331.70 | 300.40 | 327.90 | 327.90 | 12.85% | 817 |
| Aug 26, 2026 | 289.45 | 291.55 | 280.00 | 290.55 | 290.55 | -0.12% | 416 |
| Aug 25, 2026 | 301.00 | 302.45 | 290.70 | 290.90 | 290.90 | -2.77% | 295 |
| Aug 24, 2026 | 306.20 | 307.35 | 299.05 | 299.20 | 299.20 | -2.22% | 557 |
| Aug 21, 2026 | 298.65 | 306.40 | 295.00 | 306.00 | 306.00 | 2.60% | 260 |
| Aug 20, 2026 | 308.20 | 308.20 | 298.25 | 298.25 | 298.25 | -3.24% | 1,102 |
| Aug 19, 2026 | 322.15 | 323.10 | 304.85 | 308.25 | 308.25 | -4.15% | 345 |
| Aug 18, 2026 | 322.90 | 325.45 | 319.60 | 321.60 | 321.60 | -0.60% | 65 |
| Aug 17, 2026 | 331.30 | 331.30 | 322.40 | 323.55 | 323.55 | -1.79% | 559 |
| Aug 14, 2026 | 342.85 | 343.15 | 329.45 | 329.45 | 329.45 | -3.75% | 240 |
| Aug 13, 2026 | 336.75 | 345.75 | 335.20 | 342.30 | 342.30 | 1.89% | 1,510 |
| Aug 12, 2026 | 332.60 | 335.95 | 329.20 | 335.95 | 335.95 | 1.45% | 1,124 |
| Aug 11, 2026 | 333.50 | 335.15 | 329.95 | 331.15 | 331.15 | -0.15% | 319 |
| Aug 10, 2026 | 316.75 | 332.00 | 314.25 | 331.65 | 331.65 | 5.34% | 1,167 |
| Aug 7, 2026 | 313.85 | 321.70 | 311.30 | 314.85 | 314.85 | 1.35% | 576 |
| Aug 6, 2026 | 314.60 | 317.45 | 302.15 | 310.65 | 310.65 | -1.26% | 905 |
| Aug 5, 2026 | 320.30 | 331.55 | 314.60 | 314.60 | 314.60 | -0.91% | 1,694 |
| Aug 4, 2026 | 304.05 | 317.50 | 303.40 | 317.50 | 317.50 | 5.60% | 581 |
| Aug 3, 2026 | 291.25 | 300.75 | 290.35 | 300.65 | 300.65 | 4.92% | 488 |
| Jul 31, 2026 | 283.60 | 288.60 | 283.60 | 286.55 | 286.55 | 1.87% | 296 |
| Jul 30, 2026 | 280.95 | 281.30 | 274.45 | 281.30 | 281.30 | 2.65% | 232 |
| Jul 29, 2026 | 279.35 | 282.65 | 272.90 | 274.05 | 274.05 | -2.04% | 811 |
| Jul 28, 2026 | 278.10 | 283.00 | 273.10 | 279.75 | 279.75 | 0.45% | 999 |
| Jul 27, 2026 | 286.75 | 291.00 | 278.50 | 278.50 | 278.50 | -1.83% | 1,435 |
| Jul 24, 2026 | 283.95 | 289.05 | 283.70 | 283.70 | 283.70 | -0.73% | 365 |
| Jul 23, 2026 | 292.85 | 296.40 | 284.20 | 285.80 | 285.80 | -2.41% | 639 |
| Jul 22, 2026 | 300.00 | 303.00 | 289.00 | 292.85 | 292.85 | -2.27% | 151 |
| Jul 21, 2026 | 306.60 | 309.00 | 295.20 | 299.65 | 299.65 | -1.91% | 981 |
| Jul 20, 2026 | 313.15 | 316.15 | 305.50 | 305.50 | 305.50 | -2.55% | 1,001 |
| Jul 17, 2026 | 306.45 | 316.75 | 303.55 | 313.50 | 313.50 | 1.75% | 791 |
| Jul 16, 2026 | 309.15 | 312.90 | 307.80 | 308.10 | 308.10 | -0.36% | 420 |
| Jul 15, 2026 | 309.45 | 313.70 | 309.00 | 309.20 | 309.20 | 0.32% | 397 |
| Jul 14, 2026 | 289.30 | 308.60 | 286.90 | 308.20 | 308.20 | 6.28% | 405 |
| Jul 13, 2026 | 286.50 | 290.00 | 281.15 | 290.00 | 290.00 | 1.75% | 427 |
| Jul 10, 2026 | 294.35 | 297.55 | 284.60 | 285.00 | 285.00 | -3.14% | 293 |
| Jul 9, 2026 | 281.05 | 294.25 | 274.85 | 294.25 | 294.25 | 5.16% | 409 |
| Jul 8, 2026 | 293.05 | 293.05 | 278.65 | 279.80 | 279.80 | -5.79% | 324 |
| Jul 7, 2026 | 313.55 | 318.20 | 297.00 | 297.00 | 297.00 | -4.62% | 207 |