Palfinger AG (LON:0MJ1)
London · Delayed Price · Currency is GBP · Price in EUR 32.25
+1.35 (4.37%)
At close: Oct 17, 2025
Palfinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 32.53 | 33.40 | 32.20 | 33.00 | 33.00 | 2.33% | 5 |
| Oct 17, 2025 | 32.53 | 32.60 | 31.75 | 32.25 | 32.25 | 4.37% | 109 |
| Oct 16, 2025 | 31.10 | 30.90 | 30.90 | 30.90 | 30.90 | -1.59% | - |
| Oct 15, 2025 | 32.40 | 32.50 | 31.40 | 31.40 | 31.40 | -2.33% | 40 |
| Oct 14, 2025 | 33.58 | 34.05 | 32.15 | 32.15 | 32.15 | -6.81% | 3 |
| Oct 13, 2025 | 34.88 | 34.95 | 34.45 | 34.50 | 34.50 | -3.94% | 39 |
| Oct 10, 2025 | 35.73 | 35.92 | 35.70 | 35.92 | 35.92 | 0.04% | 4,202 |
| Oct 9, 2025 | 35.45 | 36.05 | 35.80 | 35.90 | 35.90 | -0.28% | 37 |
| Oct 8, 2025 | 36.30 | 36.45 | 35.95 | 36.00 | 36.00 | -0.55% | - |
| Oct 7, 2025 | 35.53 | 36.20 | 35.65 | 36.20 | 36.20 | -0.41% | 445 |
| Oct 6, 2025 | 35.58 | 36.35 | 35.60 | 36.35 | 36.35 | 3.27% | 4 |
| Oct 3, 2025 | 35.10 | 35.50 | 35.20 | 35.20 | 35.20 | 0.72% | 1 |
| Oct 2, 2025 | 35.30 | 35.25 | 34.95 | 34.95 | 34.95 | -0.57% | 431 |
| Oct 1, 2025 | 35.10 | 35.40 | 35.15 | 35.15 | 35.15 | 0.43% | 10,080 |
| Sep 30, 2025 | 34.83 | 35.05 | 34.80 | 35.00 | 35.00 | -0.28% | 2,141 |
| Sep 29, 2025 | 35.40 | 35.50 | 35.10 | 35.10 | 35.10 | 0.43% | 12 |
| Sep 26, 2025 | 34.78 | 35.25 | 34.80 | 34.95 | 34.95 | 0.14% | 4 |
| Sep 25, 2025 | 35.40 | 35.60 | 34.90 | 34.90 | 34.90 | -1.69% | 8 |
| Sep 24, 2025 | 36.05 | 36.20 | 35.50 | 35.50 | 35.50 | -2.07% | 7 |
| Sep 23, 2025 | 36.40 | 36.60 | 36.25 | 36.25 | 36.25 | 0.69% | 4 |
| Sep 22, 2025 | 36.20 | 36.10 | 36.00 | 36.00 | 36.00 | - | 1 |
| Sep 19, 2025 | 36.30 | 36.00 | 36.00 | 36.00 | 36.00 | 1.55% | - |
| Sep 18, 2025 | 35.20 | 35.45 | 35.10 | 35.45 | 35.45 | 2.31% | 934 |
| Sep 17, 2025 | 36.10 | 36.05 | 34.65 | 34.65 | 34.65 | -3.62% | 79 |
| 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 |