Palfinger AG (FRA:PFI)
Germany · Delayed Price · Currency is EUR 30.10
+0.40 (1.35%)
Last updated: Aug 21, 2026, 11:48 AM CET
FRA:PFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 29.75 | 30.10 | 29.75 | 30.10 | - | 1.35% | - |
| Aug 20, 2026 | 29.75 | 29.75 | 29.60 | 29.70 | 29.70 | -0.83% | 698 |
| Aug 19, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.17% | - |
| Aug 18, 2026 | 30.25 | 30.25 | 30.00 | 30.00 | 30.00 | -1.80% | 200 |
| Aug 17, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - | - |
| Aug 14, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.13% | - |
| Aug 13, 2026 | 30.80 | 30.90 | 30.75 | 30.90 | 30.90 | 0.82% | 600 |
| Aug 12, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.49% | - |
| Aug 11, 2026 | 30.85 | 30.85 | 30.45 | 30.50 | 30.50 | -0.33% | 1,010 |
| Aug 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Aug 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Aug 6, 2026 | 30.35 | 30.60 | 30.35 | 30.60 | 30.60 | 0.82% | 329 |
| Aug 5, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.66% | - |
| Aug 4, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.52% | - |
| Aug 3, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.85% | - |
| Jul 31, 2026 | 30.40 | 30.40 | 29.45 | 29.45 | 29.45 | -3.12% | 100 |
| Jul 30, 2026 | 29.45 | 30.40 | 29.45 | 30.40 | 30.40 | 2.01% | 70 |
| Jul 29, 2026 | 30.05 | 30.05 | 29.65 | 29.80 | 29.80 | -1.32% | 420 |
| Jul 28, 2026 | 31.80 | 31.80 | 29.90 | 30.20 | 30.20 | -9.72% | 122 |
| Jul 27, 2026 | 33.20 | 33.45 | 33.20 | 33.45 | 33.45 | 2.61% | 1,500 |
| Jul 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.31% | - |
| Jul 23, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.31% | - |
| Jul 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.72% | - |
| Jul 21, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.16% | - |
| Jul 20, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.31% | - |
| Jul 17, 2026 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | -2.74% | 98 |
| Jul 16, 2026 | 32.15 | 32.90 | 32.15 | 32.90 | 32.90 | 4.28% | 100 |
| Jul 15, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.64% | - |
| Jul 14, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.48% | - |
| Jul 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.73% | - |
| Jul 10, 2026 | 31.90 | 31.90 | 31.75 | 31.75 | 31.75 | -1.24% | 495 |
| Jul 9, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.77% | - |
| Jul 8, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.11% | - |
| Jul 7, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.91% | - |
| Jul 6, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.92% | - |
| Jul 3, 2026 | 31.70 | 32.50 | 31.70 | 32.50 | 32.50 | 3.83% | 250 |
| Jul 2, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.57% | - |
| Jul 1, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Jun 30, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.95% | - |
| Jun 29, 2026 | 31.85 | 31.85 | 31.50 | 31.50 | 31.50 | -1.25% | 300 |
| Jun 26, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -1.24% | 30 |
| Jun 25, 2026 | 32.15 | 32.30 | 32.15 | 32.30 | 32.30 | -0.62% | 4 |
| Jun 24, 2026 | 32.55 | 32.55 | 32.50 | 32.50 | 32.50 | -1.66% | 4 |
| Jun 23, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -1.34% | - |
| Jun 22, 2026 | 33.95 | 33.95 | 33.50 | 33.50 | 33.50 | -1.47% | 90 |
| Jun 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | 250 |
| Jun 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.14% | - |
| Jun 17, 2026 | 34.25 | 34.55 | 34.25 | 34.55 | 34.55 | 0.44% | 48 |
| Jun 16, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Jun 15, 2026 | 33.60 | 34.80 | 33.45 | 34.80 | 34.80 | 2.96% | 1,100 |