Palfinger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	35.63	36.40	35.30	36.40	36.40	3.56%	20
Jan 21, 2026	35.10	35.30	35.15	35.15	35.15	-0.28%	1
Jan 20, 2026	35.83	35.34	34.90	35.25	35.25	-1.54%	15,764
Jan 19, 2026	36.45	37.00	35.80	35.80	35.80	-2.72%	3,933
Jan 16, 2026	37.58	37.60	36.80	36.80	36.80	-1.87%	2,735
Jan 15, 2026	37.53	37.60	36.75	37.50	37.50	0.40%	1,546
Jan 14, 2026	36.58	37.45	36.70	37.35	37.35	1.77%	18
Jan 13, 2026	36.93	37.00	36.25	36.70	36.70	1.24%	5
Jan 12, 2026	37.00	37.45	36.15	36.25	36.25	-1.23%	3
Jan 9, 2026	36.05	36.90	36.10	36.70	36.70	2.59%	4
Jan 8, 2026	35.78	35.78	35.78	35.78	35.78	-0.90%	-
Jan 7, 2026	35.05	36.30	35.00	36.10	36.10	3.14%	17,019
Jan 6, 2026	35.10	35.00	34.75	35.00	35.00	3.24%	2
Jan 5, 2026	34.10	33.95	33.90	33.90	33.90	0.74%	3
Jan 2, 2026	33.63	33.90	33.65	33.65	33.65	1.51%	-
Dec 30, 2025	33.30	33.15	33.15	33.15	33.15	1.07%	-
Dec 29, 2025	33.00	32.80	32.75	32.80	32.80	-0.91%	1
Dec 23, 2025	32.78	33.10	32.95	33.10	33.10	0.61%	-
Dec 22, 2025	32.40	32.90	32.20	32.90	32.90	1.08%	1
Dec 19, 2025	33.35	33.20	32.55	32.55	32.55	-0.84%	-
Dec 18, 2025	32.83	32.83	32.83	32.83	32.83	-1.87%	-
Dec 17, 2025	33.20	33.50	33.45	33.45	33.45	0.45%	-
Dec 16, 2025	33.20	33.30	33.22	33.30	33.30	-0.73%	3,849
Dec 15, 2025	33.73	33.95	33.54	33.55	33.54	-0.87%	1,976
Dec 12, 2025	33.63	34.00	33.75	33.84	33.84	1.02%	15,305
Dec 11, 2025	33.00	33.50	33.19	33.50	33.49	1.38%	2,496
Dec 10, 2025	33.15	33.30	32.90	33.04	33.04	-0.93%	17,787
Dec 9, 2025	33.25	33.75	33.20	33.35	33.35	-0.45%	2
Dec 8, 2025	34.10	33.50	33.50	33.50	33.50	0.75%	3
Dec 5, 2025	33.30	33.25	33.15	33.25	33.25	1.22%	204
Dec 4, 2025	32.58	32.85	32.60	32.85	32.85	2.34%	3
Dec 3, 2025	32.25	32.45	32.10	32.10	32.10	-1.08%	100
Dec 2, 2025	32.53	32.45	32.15	32.45	32.45	0.15%	3
Dec 1, 2025	32.73	32.80	32.25	32.40	32.40	-0.77%	54
Nov 28, 2025	32.53	32.65	32.60	32.65	32.65	0.93%	-
Nov 27, 2025	32.05	32.40	32.35	32.35	32.35	1.73%	-
Nov 26, 2025	31.68	32.00	31.50	31.80	31.80	3.25%	7
Nov 25, 2025	30.10	30.80	30.80	30.80	30.80	0.98%	-
Nov 24, 2025	30.88	30.50	30.50	30.50	30.50	1.16%	18
Nov 21, 2025	29.88	30.25	29.60	30.15	30.15	-0.99%	18
Nov 20, 2025	30.05	30.45	30.20	30.45	30.45	1.84%	2
Nov 19, 2025	29.63	29.90	29.55	29.90	29.90	0.84%	20
Nov 18, 2025	29.10	29.65	28.95	29.65	29.65	0.17%	3,458
Nov 17, 2025	29.88	30.15	29.40	29.60	29.60	1.89%	4
Nov 14, 2025	30.25	30.20	29.05	29.05	29.05	-2.68%	11
Nov 13, 2025	29.40	29.85	29.45	29.85	29.85	1.70%	1,000
Nov 12, 2025	30.10	30.25	29.20	29.35	29.35	-2.33%	32
Nov 11, 2025	30.63	30.40	30.05	30.05	30.05	-1.96%	1
Nov 10, 2025	30.88	30.75	30.20	30.65	30.65	1.16%	102
Nov 7, 2025	30.83	31.25	30.30	30.30	30.30	-0.98%	36