Palfinger AG (LON:0MJ1)
London · Delayed Price · Currency is GBP · Price in EUR 31.95
+0.70 (2.24%)
At close: Sep 4, 2026
LON:0MJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 31.68 | 32.00 | 31.80 | 31.95 | 31.95 | 2.24% | 1 |
| Sep 3, 2026 | 30.93 | 31.25 | 31.25 | 31.25 | 31.25 | 0.81% | 1 |
| Sep 2, 2026 | 31.30 | 31.05 | 30.90 | 31.00 | 31.00 | -1.43% | 871 |
| Sep 1, 2026 | 31.63 | 31.80 | 31.40 | 31.45 | 31.45 | 0.16% | - |
| Aug 31, 2026 | 31.50 | 31.50 | 31.20 | 31.40 | 31.40 | 0.48% | 120 |
| Aug 28, 2026 | 31.35 | 31.45 | 31.30 | 31.25 | 31.25 | 0.16% | 12 |
| Aug 27, 2026 | 31.00 | 31.35 | 31.05 | 31.20 | 31.20 | -0.32% | 22 |
| Aug 26, 2026 | 30.58 | 31.30 | 30.30 | 31.30 | 31.30 | 2.59% | 9,989 |
| Aug 25, 2026 | 30.30 | 30.95 | 30.15 | 30.51 | 30.51 | 1.02% | 8,517 |
| Aug 24, 2026 | 30.30 | 30.60 | 30.00 | 30.20 | 30.20 | 0.50% | 176 |
| Aug 21, 2026 | 30.05 | 30.25 | 30.05 | 30.05 | 30.05 | 1.86% | 2 |
| Aug 20, 2026 | 30.00 | 30.05 | 29.50 | 29.50 | 29.50 | -1.50% | 7 |
| Aug 19, 2026 | 29.58 | 30.50 | 29.80 | 29.95 | 29.95 | 0.34% | 7 |
| Aug 18, 2026 | 30.25 | 30.25 | 29.80 | 29.85 | 29.85 | -3.08% | 132 |
| Aug 17, 2026 | 30.63 | 30.80 | 30.80 | 30.80 | 30.80 | 1.48% | 5 |
| Aug 14, 2026 | 30.63 | 30.69 | 30.35 | 30.35 | 30.35 | -0.98% | 465 |
| Aug 13, 2026 | 30.83 | 31.10 | 30.60 | 30.65 | 30.65 | -0.58% | 16,052 |
| Aug 12, 2026 | 30.68 | 30.85 | 30.65 | 30.83 | 30.83 | 0.58% | 5,842 |
| Aug 11, 2026 | 31.05 | 31.10 | 30.65 | 30.65 | 30.65 | -0.28% | 35,298 |
| Aug 10, 2026 | 31.00 | 30.95 | 30.60 | 30.74 | 30.74 | 0.28% | 22,251 |
| Aug 7, 2026 | 30.45 | 30.90 | 30.30 | 30.65 | 30.65 | 0.99% | 32,271 |
| Aug 6, 2026 | 30.40 | 30.98 | 30.30 | 30.35 | 30.35 | 0.33% | 1,382 |
| Aug 5, 2026 | 30.63 | 30.75 | 30.20 | 30.25 | 30.25 | -0.98% | 2,577 |
| Aug 4, 2026 | 30.30 | 30.58 | 30.20 | 30.55 | 30.55 | 0.49% | 110 |
| Aug 3, 2026 | 30.05 | 30.40 | 30.05 | 30.40 | 30.40 | 3.05% | 3,005 |
| Jul 31, 2026 | 30.15 | 30.30 | 29.45 | 29.50 | 29.50 | -2.16% | 1 |
| Jul 30, 2026 | 29.73 | 30.15 | 29.75 | 30.15 | 30.15 | 2.03% | 2,642 |
| Jul 29, 2026 | 30.10 | 30.25 | 29.25 | 29.55 | 29.55 | -2.15% | 63,201 |
| Jul 28, 2026 | 32.10 | 32.00 | 29.75 | 30.20 | 30.20 | -8.48% | 567 |
| Jul 27, 2026 | 33.10 | 33.30 | 33.00 | 33.00 | 33.00 | - | 1 |
| Jul 24, 2026 | 32.88 | 33.00 | 33.00 | 33.00 | 33.00 | 0.76% | 300 |
| Jul 23, 2026 | 32.78 | 33.00 | 32.65 | 32.75 | 32.75 | 0.77% | 3,081 |
| Jul 22, 2026 | 32.45 | 32.50 | 32.10 | 32.50 | 32.50 | 0.62% | 130 |
| Jul 21, 2026 | 32.25 | 32.50 | 32.30 | 32.30 | 32.30 | 1.41% | 10,656 |
| Jul 20, 2026 | 31.73 | 32.78 | 31.85 | 31.85 | 31.85 | -0.93% | 1,992 |
| Jul 17, 2026 | 32.58 | 32.40 | 32.00 | 32.15 | 32.15 | -1.53% | 5,088 |
| Jul 16, 2026 | 32.10 | 33.00 | 32.30 | 32.65 | 32.65 | 1.08% | 3,098 |
| Jul 15, 2026 | 31.63 | 32.30 | 31.60 | 32.30 | 32.30 | 2.70% | - |
| Jul 14, 2026 | 31.25 | 31.45 | 31.35 | 31.45 | 31.45 | -0.63% | - |
| Jul 13, 2026 | 31.53 | 31.65 | 31.15 | 31.65 | 31.65 | 0.16% | 8,470 |
| Jul 10, 2026 | 31.83 | 32.00 | 31.60 | 31.60 | 31.60 | -2.92% | - |
| Jul 9, 2026 | 32.25 | 32.55 | 32.55 | 32.55 | 32.55 | 1.56% | - |
| Jul 8, 2026 | 32.20 | 32.65 | 31.60 | 32.05 | 32.05 | -1.38% | 201 |
| Jul 7, 2026 | 33.40 | 33.50 | 32.50 | 32.50 | 32.50 | -2.55% | 877 |
| Jul 6, 2026 | 33.10 | 33.52 | 33.00 | 33.35 | 33.35 | 1.37% | 4,971 |
| Jul 3, 2026 | 31.58 | 32.90 | 31.80 | 32.90 | 32.90 | 3.79% | 2 |
| Jul 2, 2026 | 31.40 | 31.70 | 31.60 | 31.70 | 31.70 | - | 8 |
| Jul 1, 2026 | 32.10 | 32.20 | 31.70 | 31.70 | 31.70 | -1.09% | 1 |
| Jun 30, 2026 | 31.73 | 32.05 | 31.85 | 32.05 | 32.05 | 1.10% | - |
| Jun 29, 2026 | 32.05 | 31.95 | 31.70 | 31.70 | 31.70 | -1.09% | - |