Palfinger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	32.80	32.80	32.45	32.45	32.45	-0.61%	11
Dec 22, 2025	32.00	32.65	32.00	32.65	32.65	0.77%	200
Dec 19, 2025	33.15	33.15	32.40	32.40	32.40	-	40
Dec 18, 2025	32.40	32.40	32.40	32.40	32.40	-1.37%	-
Dec 17, 2025	33.15	33.15	32.85	32.85	32.85	-0.15%	10
Dec 16, 2025	33.45	33.45	32.90	32.90	32.90	-1.64%	325
Dec 15, 2025	34.10	34.10	33.45	33.45	33.45	-1.33%	260
Dec 12, 2025	33.75	34.00	33.75	33.90	33.90	0.59%	386
Dec 11, 2025	33.30	33.95	33.15	33.70	33.70	0.90%	537
Dec 10, 2025	32.95	33.40	32.95	33.40	33.40	-0.30%	150
Dec 9, 2025	33.50	33.50	33.50	33.50	33.50	-1.76%	-
Dec 8, 2025	33.40	34.10	33.40	34.10	34.10	2.71%	250
Dec 5, 2025	32.70	33.45	32.70	33.20	33.20	2.31%	250
Dec 4, 2025	32.45	32.45	32.45	32.45	32.45	-0.31%	-
Dec 3, 2025	32.55	32.55	32.55	32.55	32.55	0.15%	-
Dec 2, 2025	32.50	32.50	32.50	32.50	32.50	-0.15%	-
Dec 1, 2025	32.55	32.55	32.55	32.55	32.55	0.62%	-
Nov 28, 2025	32.35	32.35	32.35	32.35	32.35	1.89%	-
Nov 27, 2025	31.75	31.75	31.75	31.75	31.75	2.25%	-
Nov 26, 2025	31.05	31.05	31.05	31.05	31.05	4.90%	-
Nov 25, 2025	29.60	29.60	29.60	29.60	29.60	-1.82%	-
Nov 24, 2025	30.15	30.15	30.15	30.15	30.15	2.03%	-
Nov 21, 2025	29.55	29.55	29.55	29.55	29.55	-1.66%	-
Nov 20, 2025	30.05	30.05	30.05	30.05	30.05	1.69%	-
Nov 19, 2025	29.55	29.55	29.55	29.55	29.55	1.03%	-
Nov 18, 2025	29.25	29.25	29.25	29.25	29.25	-1.68%	100
Nov 17, 2025	29.75	29.75	29.75	29.75	29.75	-1.16%	100
Nov 14, 2025	29.85	30.10	29.85	30.10	30.10	3.44%	600
Nov 13, 2025	29.10	29.10	29.10	29.10	29.10	-1.85%	-
Nov 12, 2025	29.90	30.00	29.65	29.65	29.65	-1.33%	350
Nov 11, 2025	30.50	30.50	30.00	30.05	30.05	-2.44%	500
Nov 10, 2025	30.50	30.80	30.50	30.80	30.80	0.98%	610
Nov 7, 2025	30.50	30.50	30.50	30.50	30.50	-1.45%	-
Nov 6, 2025	30.95	30.95	30.95	30.95	30.95	-1.59%	-
Nov 5, 2025	31.45	31.45	31.45	31.45	31.45	-0.63%	-
Nov 4, 2025	31.55	31.65	31.20	31.65	31.65	-0.78%	708
Nov 3, 2025	32.35	32.35	31.90	31.90	31.90	-2.45%	200
Oct 31, 2025	32.00	32.70	32.00	32.70	32.70	2.03%	300
Oct 30, 2025	32.60	32.60	32.05	32.05	32.05	-1.84%	303
Oct 29, 2025	32.30	32.65	32.30	32.65	32.65	0.93%	150
Oct 28, 2025	32.60	33.00	32.35	32.35	32.35	-2.71%	1,210
Oct 27, 2025	32.95	33.65	32.95	33.25	33.25	3.74%	525
Oct 24, 2025	32.95	32.95	32.05	32.05	32.05	-1.99%	22
Oct 23, 2025	32.70	32.70	32.70	32.70	32.70	-0.91%	-
Oct 22, 2025	33.00	33.00	33.00	33.00	33.00	-1.20%	-
Oct 21, 2025	32.60	33.40	32.60	33.40	33.40	1.83%	284
Oct 20, 2025	32.05	32.80	32.05	32.80	32.80	2.50%	250
Oct 17, 2025	32.05	32.05	32.00	32.00	32.00	-0.31%	150
Oct 16, 2025	30.65	32.15	30.65	32.10	32.10	1.42%	875
Oct 15, 2025	32.20	32.30	31.65	31.65	31.65	-1.56%	760