Palfinger AG (FRA:PFI)
Germany · Delayed Price · Currency is EUR 34.60
-2.35 (-6.36%)
At close: Aug 1, 2025, 10:00 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | - | -1.89% | - |
| Jul 31, 2025 | 36.55 | 37.00 | 36.55 | 36.95 | - | -0.27% | 888 |
| Jul 30, 2025 | 35.30 | 37.05 | 35.30 | 37.05 | - | 3.06% | 565 |
| Jul 29, 2025 | 35.70 | 36.45 | 35.70 | 35.95 | - | 0.42% | 750 |
| Jul 28, 2025 | 39.70 | 39.70 | 35.80 | 35.80 | - | -8.91% | 1,510 |
| Jul 25, 2025 | 39.40 | 39.40 | 39.15 | 39.30 | - | 0.26% | 540 |
| Jul 24, 2025 | 39.25 | 39.45 | 39.20 | 39.20 | - | -1.38% | 71 |
| Jul 23, 2025 | 38.85 | 39.75 | 38.85 | 39.75 | - | 3.65% | 288 |
| Jul 22, 2025 | 38.55 | 38.65 | 38.30 | 38.35 | - | -2.91% | 484 |
| Jul 21, 2025 | 38.70 | 39.50 | 38.70 | 39.50 | - | 0.13% | 630 |
| Jul 18, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | - | 0.13% | 50 |
| Jul 17, 2025 | 38.75 | 39.60 | 38.75 | 39.40 | - | 1.94% | 387 |
| Jul 16, 2025 | 38.40 | 39.00 | 38.40 | 38.65 | - | -0.77% | 120 |
| Jul 15, 2025 | 38.80 | 38.95 | 38.65 | 38.95 | - | 1.43% | 34 |
| Jul 14, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | -1.66% | 361 |
| Jul 11, 2025 | 37.70 | 39.05 | 37.70 | 39.05 | - | 3.44% | 361 |
| Jul 10, 2025 | 37.80 | 38.35 | 37.75 | 37.75 | - | -0.92% | 1,249 |
| Jul 9, 2025 | 36.15 | 38.10 | 36.15 | 38.10 | - | 5.69% | 367 |
| Jul 8, 2025 | 35.40 | 36.05 | 35.40 | 36.05 | - | 2.56% | 106 |
| Jul 7, 2025 | 34.55 | 35.15 | 34.55 | 35.15 | - | 3.23% | 301 |
| Jul 4, 2025 | 34.90 | 34.90 | 34.05 | 34.05 | - | -2.99% | 290 |
| Jul 3, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | - | 0.29% | - |
| Jul 2, 2025 | 35.05 | 35.20 | 35.00 | 35.00 | - | -1.27% | 150 |
| Jul 1, 2025 | 35.75 | 35.75 | 35.25 | 35.45 | - | -0.98% | 60 |
| Jun 30, 2025 | 35.50 | 35.80 | 35.50 | 35.80 | - | 3.17% | 1,100 |
| Jun 27, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | - | 0.29% | 600 |
| Jun 26, 2025 | 34.45 | 34.85 | 34.45 | 34.60 | - | 1.02% | 600 |
| Jun 25, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | - | -0.58% | 177 |
| Jun 24, 2025 | 33.50 | 34.45 | 33.50 | 34.45 | - | 0.88% | 177 |
| Jun 23, 2025 | 33.75 | 34.15 | 33.75 | 34.15 | - | -1.16% | 150 |
| Jun 20, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | - | -0.29% | 141 |
| Jun 19, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | - | -1.00% | 141 |
| Jun 18, 2025 | 34.40 | 35.00 | 34.40 | 35.00 | - | 0.86% | 141 |
| Jun 17, 2025 | 34.80 | 34.80 | 34.70 | 34.70 | - | -1.14% | 360 |
| Jun 16, 2025 | 33.80 | 35.10 | 33.80 | 35.10 | - | 3.39% | 152 |
| Jun 13, 2025 | 33.00 | 34.20 | 33.00 | 33.95 | - | -1.45% | 1,512 |
| Jun 12, 2025 | 34.15 | 34.45 | 33.65 | 34.45 | - | -0.29% | 1,216 |
| Jun 11, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | - | 0.88% | 20 |
| Jun 10, 2025 | 34.00 | 34.30 | 34.00 | 34.25 | - | 2.24% | 940 |
| Jun 9, 2025 | 33.40 | 33.50 | 33.15 | 33.50 | - | 0.30% | 505 |
| Jun 6, 2025 | 32.55 | 33.40 | 32.55 | 33.40 | - | 2.30% | 200 |
| Jun 5, 2025 | 32.10 | 32.65 | 32.10 | 32.65 | - | - | 100 |
| Jun 4, 2025 | 29.70 | 32.65 | 29.70 | 32.65 | - | 12.01% | 740 |
| Jun 3, 2025 | 29.55 | 29.55 | 29.15 | 29.15 | - | -2.51% | 318 |
| Jun 2, 2025 | 29.45 | 29.90 | 29.45 | 29.90 | - | -0.17% | 1,358 |
| May 30, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | - | -1.32% | 568 |
| May 29, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | - | 1.85% | 568 |
| May 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | -1.16% | - |
| May 27, 2025 | 29.95 | 30.15 | 29.85 | 30.15 | - | -0.82% | 568 |
| May 26, 2025 | 30.15 | 30.40 | 30.15 | 30.40 | - | 1.33% | 10 |