Palfinger AG (FRA:PFI)
Germany · Delayed Price · Currency is EUR 34.80
-0.40 (-1.14%)
Last updated: Sep 30, 2025, 8:03 AM CET
Palfinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | -1.14% | - |
| Sep 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.00% | 335 |
| Sep 26, 2025 | 34.75 | 35.15 | 34.75 | 34.85 | 34.85 | -1.69% | 335 |
| Sep 25, 2025 | 35.40 | 35.60 | 35.40 | 35.45 | 35.45 | -0.14% | 610 |
| Sep 24, 2025 | 35.70 | 35.70 | 35.50 | 35.50 | 35.50 | -0.84% | 27 |
| Sep 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.28% | 280 |
| Sep 22, 2025 | 35.55 | 36.20 | 35.55 | 35.90 | 35.90 | -1.37% | 280 |
| Sep 19, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 3.85% | 80 |
| Sep 18, 2025 | 34.55 | 35.05 | 34.55 | 35.05 | 35.05 | 1.45% | 60 |
| Sep 17, 2025 | 36.40 | 36.40 | 34.55 | 34.55 | 34.55 | -3.76% | 155 |
| Sep 16, 2025 | 36.20 | 36.45 | 35.80 | 35.90 | 35.90 | -0.14% | 275 |
| Sep 15, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.28% | 100 |
| Sep 12, 2025 | 35.55 | 35.85 | 35.55 | 35.85 | 35.85 | - | 100 |
| Sep 11, 2025 | 35.50 | 36.00 | 35.50 | 35.85 | 35.85 | -1.38% | 800 |
| Sep 10, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.28% | 80 |
| Sep 9, 2025 | 36.85 | 36.85 | 36.25 | 36.25 | 36.25 | -0.68% | 80 |
| Sep 8, 2025 | 36.40 | 36.65 | 36.40 | 36.50 | 36.50 | -0.41% | 211 |
| Sep 5, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 2.66% | 98 |
| Sep 4, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.83% | 98 |
| Sep 3, 2025 | 36.65 | 36.65 | 36.00 | 36.00 | 36.00 | -2.96% | 98 |
| Sep 2, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.82% | 300 |
| Sep 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | 300 |
| Aug 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.13% | 300 |
| Aug 28, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.93% | 300 |
| Aug 27, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.27% | 300 |
| Aug 26, 2025 | 37.65 | 37.70 | 37.65 | 37.70 | 37.70 | -1.05% | 300 |
| Aug 25, 2025 | 38.20 | 38.20 | 38.00 | 38.10 | 38.10 | 1.06% | 38 |
| Aug 22, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.79% | 135 |
| Aug 21, 2025 | 37.95 | 38.00 | 37.95 | 38.00 | 38.00 | 0.26% | 135 |
| Aug 20, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -1.04% | 100 |
| Aug 19, 2025 | 37.80 | 38.30 | 37.80 | 38.30 | 38.30 | 1.32% | 100 |
| Aug 18, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.31% | 5 |
| Aug 15, 2025 | 38.15 | 38.30 | 38.15 | 38.30 | 38.30 | 0.39% | 5 |
| Aug 14, 2025 | 37.75 | 38.30 | 37.75 | 38.15 | 38.15 | 1.33% | 300 |
| Aug 13, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.92% | 400 |
| Aug 12, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 1.60% | 400 |
| Aug 11, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.80% | 165 |
| Aug 8, 2025 | 37.45 | 37.85 | 37.45 | 37.70 | 37.70 | 1.48% | 165 |
| Aug 7, 2025 | 36.20 | 37.15 | 36.20 | 37.15 | 37.15 | 1.92% | 230 |
| Aug 6, 2025 | 36.60 | 36.60 | 36.45 | 36.45 | 36.45 | 0.97% | 205 |
| Aug 5, 2025 | 35.80 | 36.45 | 35.80 | 36.10 | 36.10 | 0.98% | 535 |
| Aug 4, 2025 | 35.10 | 35.75 | 35.10 | 35.75 | 35.75 | 3.32% | 200 |
| Aug 1, 2025 | 36.25 | 36.25 | 34.60 | 34.60 | 34.60 | -6.36% | 462 |
| Jul 31, 2025 | 36.55 | 37.00 | 36.55 | 36.95 | 36.95 | -0.27% | 888 |
| Jul 30, 2025 | 35.30 | 37.05 | 35.30 | 37.05 | 37.05 | 3.06% | 565 |
| Jul 29, 2025 | 35.70 | 36.45 | 35.70 | 35.95 | 35.95 | 0.42% | 750 |
| Jul 28, 2025 | 39.70 | 39.70 | 35.80 | 35.80 | 35.80 | -8.91% | 1,510 |
| Jul 25, 2025 | 39.40 | 39.40 | 39.15 | 39.30 | 39.30 | 0.26% | 540 |
| Jul 24, 2025 | 39.25 | 39.45 | 39.20 | 39.20 | 39.20 | -1.38% | 71 |
| Jul 23, 2025 | 38.85 | 39.75 | 38.85 | 39.75 | 39.75 | 3.65% | 288 |