Palfinger AG (LON:0MJ1)
London · Delayed Price · Currency is GBP · Price in EUR 33.25
+0.40 (1.22%)
At close: Dec 5, 2025
Palfinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 31.00 | 31.15 | 30.30 | 30.60 | 30.60 | -1.92% | - |
| Nov 5, 2025 | 31.83 | 31.90 | 31.15 | 31.20 | 31.20 | -1.42% | 48 |
| Nov 4, 2025 | 31.30 | 31.85 | 31.30 | 31.65 | 31.65 | -2.05% | 8 |
| Nov 3, 2025 | 32.53 | 32.55 | 31.90 | 32.31 | 32.31 | 0.03% | 19,943 |
| Oct 31, 2025 | 32.15 | 32.30 | 32.05 | 32.30 | 32.30 | 1.17% | 6,087 |
| Oct 30, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -1.47% | - |
| Oct 29, 2025 | 32.20 | 32.90 | 32.40 | 32.40 | 32.40 | -0.46% | 2 |
| Oct 28, 2025 | 32.93 | 33.40 | 32.10 | 32.55 | 32.55 | -1.06% | 6,353 |
| Oct 27, 2025 | 32.30 | 32.90 | 31.10 | 32.90 | 32.90 | 0.92% | 343 |
| Oct 24, 2025 | 33.30 | 33.50 | 32.20 | 32.60 | 32.60 | 0.15% | 1,206 |
| Oct 23, 2025 | 32.88 | 32.95 | 32.55 | 32.55 | 32.55 | -0.91% | 1 |
| Oct 22, 2025 | 33.00 | 33.20 | 32.85 | 32.85 | 32.85 | -0.30% | 329 |
| Oct 21, 2025 | 33.00 | 33.15 | 32.70 | 32.95 | 32.95 | -0.15% | 1,514 |
| 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 | 35.91 | 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 |