Palo Alto Networks, Inc. (FRA:5AP0)
Germany · Delayed Price · Currency is EUR 24.40
+0.80 (3.39%)
At close: Nov 13, 2026
FRA:5AP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.20 | 24.40 | 24.00 | 24.40 | 24.40 | 3.39% | - |
| Nov 12, 2026 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | -6.35% | - |
| Nov 11, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 5.88% | 300 |
| Nov 10, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Nov 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.92% | - |
| Nov 6, 2026 | 23.60 | 24.40 | 23.60 | 24.40 | 24.40 | -2.40% | - |
| Nov 5, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Nov 4, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 0.77% | 90 |
| Nov 3, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | -2.99% | - |
| Nov 2, 2026 | 27.00 | 27.40 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Oct 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Oct 29, 2026 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | -4.05% | - |
| Oct 28, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Oct 27, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 0.69% | - |
| Oct 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| Oct 23, 2026 | 26.00 | 28.20 | 26.00 | 28.20 | 28.20 | 7.63% | 13 |
| Oct 22, 2026 | 25.20 | 26.20 | 24.80 | 26.20 | 26.20 | 6.50% | - |
| Oct 21, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Oct 20, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | - |
| Oct 19, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | -6.02% | - |
| Oct 16, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Oct 15, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -5.04% | - |
| Oct 14, 2026 | 28.60 | 29.40 | 27.80 | 27.80 | 27.80 | -4.14% | 2 |
| Oct 13, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -4.61% | - |
| Oct 12, 2026 | 30.40 | 30.60 | 30.40 | 30.40 | 30.40 | 4.11% | - |
| Oct 9, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | - | - |
| Oct 8, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Oct 7, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Oct 6, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 2.76% | - |
| Oct 2, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 1.40% | - |
| Oct 1, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | 1.42% | 300 |
| Sep 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Sep 29, 2026 | 28.40 | 28.60 | 28.40 | 28.40 | 28.40 | 6.77% | - |
| Sep 28, 2026 | 27.40 | 27.40 | 26.60 | 26.60 | 26.60 | -4.32% | - |
| Sep 25, 2026 | 28.20 | 28.40 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Sep 24, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | 4.41% | 50 |
| Sep 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Sep 22, 2026 | 27.00 | 27.20 | 27.00 | 27.00 | 27.00 | 2.27% | 9 |
| Sep 21, 2026 | 26.40 | 26.60 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Sep 18, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Sep 17, 2026 | 27.40 | 27.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Sep 16, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 15, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | 6.35% | - |
| Sep 14, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 3.28% | - |
| Sep 11, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Sep 10, 2026 | 24.00 | 24.60 | 23.60 | 24.60 | 24.60 | 2.50% | 100 |
| Sep 9, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | 1.69% | 100 |
| Sep 8, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - | - |
| Sep 7, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Sep 4, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -1.68% | - |