Palfinger AG (FRA:PFI)
Germany · Delayed Price · Currency is EUR 26.35
-0.40 (-1.50%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:PFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.50% | 80 |
| Oct 22, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.29% | - |
| Oct 21, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.74% | - |
| Oct 20, 2026 | 26.75 | 26.90 | 26.75 | 26.90 | 26.90 | -1.10% | 80 |
| Oct 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.84% | - |
| Oct 16, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.49% | - |
| Oct 15, 2026 | 26.40 | 26.85 | 26.40 | 26.85 | 26.85 | 1.13% | 30 |
| Oct 14, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.30% | - |
| Oct 13, 2026 | 26.65 | 26.90 | 26.65 | 26.90 | 26.90 | 1.13% | 125 |
| Oct 12, 2026 | 26.15 | 26.60 | 26.15 | 26.60 | 26.60 | 0.57% | 285 |
| Oct 9, 2026 | 26.55 | 26.55 | 26.45 | 26.45 | 26.45 | -1.67% | 89 |
| Oct 8, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.19% | - |
| Oct 7, 2026 | 27.30 | 27.30 | 26.95 | 26.95 | 26.95 | - | 200 |
| Oct 6, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.37% | - |
| Oct 5, 2026 | 26.95 | 27.15 | 26.85 | 26.85 | 26.85 | 0.56% | 339 |
| Oct 2, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.11% | - |
| Oct 1, 2026 | 27.65 | 27.65 | 27.00 | 27.00 | 27.00 | -2.35% | 1,100 |
| Sep 30, 2026 | 30.45 | 30.45 | 27.65 | 27.65 | 27.65 | -7.06% | 150 |
| Sep 29, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.34% | - |
| Sep 28, 2026 | 29.80 | 29.80 | 29.65 | 29.65 | 29.65 | -0.34% | 315 |
| Sep 25, 2026 | 29.95 | 29.95 | 29.75 | 29.75 | 29.75 | - | 150 |
| Sep 24, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.83% | - |
| Sep 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Sep 22, 2026 | 29.95 | 29.95 | 29.80 | 29.80 | 29.80 | -0.50% | 101 |
| Sep 21, 2026 | 30.05 | 30.05 | 29.95 | 29.95 | 29.95 | -0.17% | 48 |
| Sep 18, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -2.12% | 1,150 |
| Sep 17, 2026 | 30.45 | 30.65 | 30.45 | 30.65 | 30.65 | 1.66% | 150 |
| Sep 16, 2026 | 30.60 | 30.60 | 30.15 | 30.15 | 30.15 | 0.17% | 140 |
| Sep 15, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -3.37% | - |
| Sep 14, 2026 | 30.90 | 31.15 | 30.90 | 31.15 | 31.15 | -0.48% | 20 |
| Sep 11, 2026 | 31.10 | 31.30 | 31.10 | 31.30 | 31.30 | 1.13% | 30 |
| Sep 10, 2026 | 31.35 | 31.70 | 30.95 | 30.95 | 30.95 | -2.21% | 515 |
| Sep 9, 2026 | 32.10 | 32.10 | 31.25 | 31.65 | 31.65 | -2.01% | 90 |
| Sep 8, 2026 | 32.30 | 32.30 | 31.95 | 32.30 | 32.30 | -0.31% | 271 |
| Sep 7, 2026 | 32.50 | 32.50 | 32.30 | 32.40 | 32.40 | 2.53% | 800 |
| Sep 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Sep 3, 2026 | 30.90 | 31.00 | 30.90 | 31.00 | 31.00 | -0.64% | 1 |
| Sep 2, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.95% | - |
| Sep 1, 2026 | 31.70 | 31.70 | 31.45 | 31.50 | 31.50 | 0.96% | 472 |
| Aug 31, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Aug 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.16% | - |
| Aug 27, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.81% | - |
| Aug 26, 2026 | 30.45 | 31.00 | 30.45 | 31.00 | 31.00 | 1.97% | 350 |
| Aug 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.00% | 385 |
| Aug 24, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Aug 21, 2026 | 29.75 | 30.10 | 29.75 | 30.10 | 30.10 | 1.35% | 31 |
| 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 | - | - |