PAL Next AG (ETR:PAL)
Germany · Delayed Price · Currency is EUR 1.150
-0.050 (-4.17%)
Aug 26, 2025, 11:04 AM CET
PAL Next AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -2.50% | 14,000 |
| Aug 25, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | -4.00% | 20,000 |
| Aug 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 669 |
| Aug 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 669 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 669 |
| Aug 19, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | - | 669 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 250 |
| Aug 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 250 |
| Aug 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 250 |
| Aug 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 250 |
| Aug 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 250 |
| Aug 11, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | - | 250 |
| Aug 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1,200 |
| Aug 7, 2025 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | -1.55% | 970 |
| Aug 6, 2025 | 1.31 | 1.36 | 1.29 | 1.29 | 1.29 | - | 4,446 |
| Aug 5, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 8.40% | 8,637 |
| Aug 4, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 4.39% | 1,507 |
| Aug 1, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | -0.87% | 7,286 |
| Jul 31, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 10,000 |
| Jul 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 1,000 |
| Jul 29, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 1,000 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 2,568 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 2,568 |
| Jul 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | 2,568 |
| Jul 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 2,422 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 2,422 |
| Jul 21, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 360 |
| Jul 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 2,000 |
| Jul 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 2,000 |
| Jul 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 2,000 |
| Jul 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,000 |
| Jul 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 2,000 |
| Jul 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 8,618 |
| Jul 10, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -1.71% | 8,618 |
| Jul 9, 2025 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | - | 6,582 |
| Jul 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | 440 |
| Jul 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 440 |
| Jul 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 550 |
| Jul 3, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | - | 550 |
| Jul 2, 2025 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 5.22% | 2,777 |
| Jul 1, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.54% | 2,000 |
| Jun 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,000 |
| Jun 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,500 |
| Jun 26, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 1.72% | 2,500 |
| Jun 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,000 |
| Jun 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 1,000 |
| Jun 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | 1,000 |
| Jun 20, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | - | 2,000 |
| Jun 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1,320 |
| Jun 18, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | - | 1,320 |