Palfinger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	39.50	39.70	39.50	39.70	39.70	0.38%	516
Feb 19, 2026	39.85	39.85	39.55	39.55	39.55	0.64%	7
Feb 18, 2026	39.30	39.30	39.30	39.30	39.30	-0.63%	-
Feb 17, 2026	39.85	39.85	38.90	39.55	39.55	-1.62%	83
Feb 16, 2026	39.75	40.20	39.75	40.20	40.20	2.81%	670
Feb 13, 2026	38.60	39.10	38.60	39.10	39.10	2.09%	190
Feb 12, 2026	38.95	38.95	38.30	38.30	38.30	-1.42%	415
Feb 11, 2026	38.70	38.85	38.40	38.85	38.85	-2.75%	287
Feb 10, 2026	39.95	39.95	39.95	39.95	39.95	1.78%	5
Feb 9, 2026	39.00	39.25	39.00	39.25	39.25	0.90%	65
Feb 6, 2026	38.35	39.20	38.05	38.90	38.90	1.70%	1,010
Feb 5, 2026	38.35	38.85	38.25	38.25	38.25	-0.65%	50
Feb 4, 2026	37.35	39.00	37.35	38.50	38.50	5.19%	1,630
Feb 3, 2026	36.60	36.60	36.60	36.60	36.60	2.81%	100
Feb 2, 2026	35.60	35.60	35.60	35.60	35.60	-1.93%	-
Jan 30, 2026	35.70	36.30	35.55	36.30	36.30	1.11%	151
Jan 29, 2026	35.90	35.90	35.90	35.90	35.90	-1.24%	-
Jan 28, 2026	36.70	36.70	36.35	36.35	36.35	1.39%	85
Jan 27, 2026	36.30	36.30	35.85	35.85	35.85	0.42%	83
Jan 26, 2026	36.65	36.65	35.70	35.70	35.70	-3.25%	720
Jan 23, 2026	36.70	36.90	36.70	36.90	36.90	2.64%	30
Jan 22, 2026	35.95	35.95	35.95	35.95	35.95	2.42%	-
Jan 21, 2026	34.90	35.10	34.90	35.10	35.10	-1.27%	2,078
Jan 20, 2026	35.55	35.55	35.55	35.55	35.55	-1.80%	-
Jan 19, 2026	35.95	36.20	35.95	36.20	36.20	-3.08%	150
Jan 16, 2026	37.35	37.35	37.35	37.35	37.35	1.49%	-
Jan 15, 2026	37.15	37.15	36.80	36.80	36.80	-0.14%	2
Jan 14, 2026	36.45	36.90	36.45	36.85	36.85	1.66%	80
Jan 13, 2026	36.60	36.60	36.25	36.25	36.25	-1.63%	86
Jan 12, 2026	36.25	37.45	36.25	36.85	36.85	1.94%	190
Jan 9, 2026	36.15	36.15	36.15	36.15	36.15	0.28%	-
Jan 8, 2026	36.05	36.05	36.05	36.05	36.05	-0.14%	40
Jan 7, 2026	34.75	36.10	34.75	36.10	36.10	2.85%	258
Jan 6, 2026	34.80	35.15	34.80	35.10	35.10	1.89%	70
Jan 5, 2026	33.70	34.45	33.70	34.45	34.45	4.87%	10
Jan 2, 2026	33.85	33.85	32.85	32.85	32.85	-1.94%	45
Dec 30, 2025	33.25	33.50	33.25	33.50	33.50	2.29%	60
Dec 29, 2025	32.75	32.75	32.75	32.75	32.75	0.92%	-
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