Palfinger AG (LON:0MJ1)
London · Delayed Price · Currency is GBP · Price in EUR 35.95
-0.10 (-0.28%)
At close: Sep 16, 2025
Palfinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 36.63 | 36.60 | 35.95 | 35.95 | 35.95 | -0.28% | 45 |
| Sep 15, 2025 | 35.73 | 36.10 | 35.40 | 36.05 | 36.05 | 0.14% | 70 |
| Sep 12, 2025 | 35.83 | 36.00 | 35.80 | 36.00 | 36.00 | -1.64% | 141 |
| Sep 11, 2025 | 36.20 | 36.60 | 35.50 | 36.60 | 36.60 | 1.24% | - |
| Sep 10, 2025 | 36.20 | 36.40 | 35.65 | 36.15 | 36.15 | -0.55% | 4 |
| Sep 9, 2025 | 36.93 | 37.10 | 36.35 | 36.35 | 36.35 | -1.76% | 3 |
| Sep 8, 2025 | 36.00 | 37.00 | 36.15 | 37.00 | 37.00 | 2.92% | 2 |
| Sep 5, 2025 | 36.63 | 36.95 | 35.95 | 35.95 | 35.95 | -1.10% | 3,730 |
| Sep 4, 2025 | 35.83 | 36.35 | 36.15 | 36.35 | 36.35 | 0.97% | 1 |
| Sep 3, 2025 | 37.20 | 37.50 | 36.00 | 36.00 | 36.00 | -2.31% | 55 |
| Sep 2, 2025 | 37.25 | 37.50 | 36.30 | 36.85 | 36.85 | -0.41% | 5 |
| Sep 1, 2025 | 37.05 | 37.45 | 36.55 | 37.00 | 37.00 | -1.07% | 288 |
| Aug 29, 2025 | 37.58 | 37.70 | 37.15 | 37.40 | 37.40 | - | 106 |
| Aug 28, 2025 | 37.45 | 37.90 | 37.00 | 37.40 | 37.40 | 0.81% | 7 |
| Aug 27, 2025 | 37.45 | 37.60 | 37.10 | 37.10 | 37.10 | -0.80% | 1 |
| Aug 26, 2025 | 37.83 | 38.00 | 37.30 | 37.40 | 37.40 | -1.19% | 5 |
| Aug 25, 2025 | 38.00 | 38.00 | 37.85 | 37.85 | 37.85 | -0.92% | 7 |
| Aug 22, 2025 | 37.45 | 37.30 | 37.30 | 38.20 | 38.20 | 0.13% | - |
| Aug 21, 2025 | 37.78 | 38.30 | 37.60 | 38.15 | 38.15 | -0.13% | 73 |
| Aug 20, 2025 | 38.30 | 38.27 | 38.20 | 38.20 | 38.20 | -0.69% | 11,095 |
| Aug 19, 2025 | 38.05 | 38.47 | 37.90 | 38.47 | 38.47 | 1.49% | 7,931 |
| Aug 18, 2025 | 37.58 | 37.90 | 37.70 | 37.90 | 37.90 | -1.56% | 227 |
| Aug 15, 2025 | 38.25 | 38.50 | 38.50 | 38.50 | 38.50 | 1.18% | - |
| Aug 14, 2025 | 38.05 | 38.30 | 37.95 | 38.05 | 38.05 | 0.79% | 3 |
| Aug 13, 2025 | 37.63 | 37.75 | 37.50 | 37.75 | 37.75 | 0.13% | - |
| Aug 12, 2025 | 37.30 | 37.70 | 37.30 | 37.70 | 37.70 | 1.21% | 1 |
| Aug 11, 2025 | 37.58 | 37.40 | 37.25 | 37.25 | 37.25 | -1.32% | 27 |
| Aug 8, 2025 | 38.00 | 38.10 | 37.55 | 37.75 | 37.75 | -0.26% | 41 |
| Aug 7, 2025 | 36.53 | 37.90 | 36.75 | 37.85 | 37.85 | 4.13% | 98 |
| Aug 6, 2025 | 36.68 | 36.60 | 36.35 | 36.35 | 36.35 | 0.28% | 3 |
| Aug 5, 2025 | 36.30 | 36.50 | 36.15 | 36.25 | 36.25 | 0.97% | 5,336 |
| Aug 4, 2025 | 35.53 | 36.05 | 35.55 | 35.90 | 35.90 | 0.56% | 138 |
| Aug 1, 2025 | 36.63 | 36.85 | 35.55 | 35.70 | 35.70 | -2.72% | 1,025 |
| Jul 31, 2025 | 36.68 | 36.90 | 36.55 | 36.70 | 36.70 | -0.27% | 30 |
| Jul 30, 2025 | 35.93 | 36.80 | 35.80 | 36.80 | 36.80 | 2.79% | 1 |
| Jul 29, 2025 | 36.35 | 36.55 | 35.80 | 35.80 | 35.80 | -4.66% | 14 |
| Jul 28, 2025 | 39.25 | 39.40 | 37.50 | 37.55 | 37.55 | -4.45% | 96 |
| Jul 25, 2025 | 38.53 | 39.30 | 38.90 | 39.30 | 39.30 | 0.26% | 2 |
| Jul 24, 2025 | 39.25 | 39.60 | 39.00 | 39.20 | 39.20 | 0.26% | 11,200 |
| Jul 23, 2025 | 38.93 | 39.35 | 39.10 | 39.10 | 39.10 | 0.90% | 3 |
| Jul 22, 2025 | 39.05 | 39.10 | 38.45 | 38.75 | 38.75 | -0.64% | 33 |
| Jul 21, 2025 | 39.15 | 39.45 | 38.65 | 39.00 | 39.00 | 0.26% | 16 |
| Jul 18, 2025 | 39.53 | 39.78 | 38.75 | 38.90 | 38.90 | -1.52% | 47 |
| Jul 17, 2025 | 38.58 | 39.60 | 38.80 | 39.50 | 39.50 | 2.33% | 311 |
| Jul 16, 2025 | 38.73 | 38.90 | 38.50 | 38.60 | 38.60 | -0.77% | 3 |
| Jul 15, 2025 | 38.58 | 38.90 | 38.50 | 38.90 | 38.90 | 1.57% | 873 |
| Jul 14, 2025 | 38.68 | 38.90 | 38.30 | 38.30 | 38.30 | -1.92% | 225 |
| Jul 11, 2025 | 37.88 | 39.05 | 38.45 | 39.05 | 39.05 | 2.76% | 167 |
| Jul 10, 2025 | 37.83 | 38.35 | 38.00 | 38.00 | 38.00 | 1.20% | 3 |
| Jul 9, 2025 | 36.40 | 37.90 | 36.30 | 37.55 | 37.55 | 3.73% | 31 |