Palo Alto Networks, Inc. (FRA:5AP)
Germany · Delayed Price · Currency is EUR 338.95
+22.50 (7.11%)
At close: Oct 23, 2026
FRA:5AP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 315.15 | 338.95 | 314.50 | 338.95 | 338.95 | 7.11% | 451 |
| Oct 22, 2026 | 306.40 | 322.00 | 304.70 | 316.45 | 316.45 | 2.39% | 496 |
| Oct 21, 2026 | 304.20 | 314.50 | 303.20 | 309.05 | 309.05 | 2.11% | 290 |
| Oct 20, 2026 | 309.15 | 309.35 | 299.85 | 302.65 | 302.65 | -1.71% | 379 |
| Oct 19, 2026 | 311.10 | 312.75 | 307.90 | 307.90 | 307.90 | 1.37% | 1,149 |
| Oct 16, 2026 | 331.20 | 333.30 | 303.75 | 303.75 | 303.75 | -7.91% | 475 |
| Oct 15, 2026 | 331.30 | 331.30 | 323.05 | 329.85 | 329.85 | -1.71% | 426 |
| Oct 14, 2026 | 352.70 | 353.65 | 334.65 | 335.60 | 335.60 | -5.40% | 366 |
| Oct 13, 2026 | 360.50 | 361.85 | 354.75 | 354.75 | 354.75 | -1.87% | 144 |
| Oct 12, 2026 | 375.55 | 377.80 | 356.40 | 361.50 | 361.50 | -3.21% | 839 |
| Oct 9, 2026 | 356.60 | 373.50 | 356.60 | 373.50 | 373.50 | 5.32% | 542 |
| Oct 8, 2026 | 361.80 | 365.20 | 354.65 | 354.65 | 354.65 | -2.13% | 372 |
| Oct 7, 2026 | 373.45 | 375.65 | 361.55 | 362.35 | 362.35 | -2.75% | 680 |
| Oct 6, 2026 | 362.20 | 381.50 | 362.20 | 372.60 | 372.60 | 2.81% | 673 |
| Oct 5, 2026 | 358.45 | 363.55 | 356.90 | 362.40 | 362.40 | 1.43% | 360 |
| Oct 2, 2026 | 353.30 | 362.10 | 353.20 | 357.30 | 357.30 | 1.45% | 300 |
| Oct 1, 2026 | 354.75 | 357.85 | 348.05 | 352.20 | 352.20 | 0.59% | 228 |
| Sep 30, 2026 | 341.65 | 355.80 | 340.25 | 350.15 | 350.15 | 2.49% | 360 |
| Sep 29, 2026 | 343.50 | 347.35 | 334.75 | 341.65 | 341.65 | -0.67% | 79 |
| Sep 28, 2026 | 330.30 | 345.05 | 322.75 | 343.95 | 343.95 | 4.66% | 688 |
| Sep 25, 2026 | 343.30 | 343.30 | 328.65 | 328.65 | 328.65 | -4.07% | 481 |
| Sep 24, 2026 | 344.40 | 347.00 | 340.35 | 342.60 | 342.60 | -0.61% | 322 |
| Sep 23, 2026 | 327.30 | 344.70 | 327.30 | 344.70 | 344.70 | 5.87% | 257 |
| Sep 22, 2026 | 325.10 | 327.95 | 320.75 | 325.60 | 325.60 | 0.71% | 302 |
| Sep 21, 2026 | 317.95 | 324.65 | 316.30 | 323.30 | 323.30 | 1.96% | 424 |
| Sep 18, 2026 | 326.05 | 327.65 | 311.30 | 317.10 | 317.10 | -3.13% | 323 |
| Sep 17, 2026 | 329.00 | 332.85 | 315.35 | 327.35 | 327.35 | 0.32% | 443 |
| Sep 16, 2026 | 324.95 | 330.00 | 322.30 | 326.30 | 326.30 | 0.48% | 338 |
| Sep 15, 2026 | 321.65 | 326.50 | 320.40 | 324.75 | 324.75 | -0.40% | 561 |
| 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 |