Palfinger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.00	39.10	37.90	38.75	38.75	1.57%	37,856
Feb 26, 2026	38.50	39.00	38.00	38.15	38.15	-0.91%	16,651
Feb 25, 2026	39.00	39.00	38.20	38.50	38.50	0.26%	11,756
Feb 24, 2026	39.85	39.95	38.40	38.40	38.40	-2.66%	16,914
Feb 23, 2026	39.40	40.00	39.15	39.45	39.45	-1.25%	9,530
Feb 20, 2026	39.45	40.00	38.80	39.95	39.95	1.40%	18,293
Feb 19, 2026	39.90	39.90	38.80	39.40	39.40	-1.25%	11,134
Feb 18, 2026	39.90	39.95	39.15	39.90	39.90	0.25%	7,197
Feb 17, 2026	40.00	40.35	38.80	39.80	39.80	-1.49%	16,919
Feb 16, 2026	39.90	40.50	39.70	40.40	40.40	1.51%	27,490
Feb 13, 2026	38.45	40.00	37.95	39.80	39.80	3.24%	29,997
Feb 12, 2026	39.10	39.30	37.95	38.55	38.55	-1.15%	24,672
Feb 11, 2026	38.70	39.00	38.00	39.00	39.00	0.65%	19,002
Feb 10, 2026	39.90	40.00	38.35	38.75	38.75	-3.13%	23,896
Feb 9, 2026	39.50	40.00	39.00	40.00	40.00	2.43%	40,080
Feb 6, 2026	38.10	39.35	37.55	39.05	39.05	0.90%	18,664
Feb 5, 2026	38.60	38.85	37.95	38.70	38.70	-0.64%	13,526
Feb 4, 2026	37.55	39.30	37.10	38.95	38.95	3.87%	50,322
Feb 3, 2026	36.50	37.50	36.35	37.50	37.50	2.74%	23,817
Feb 2, 2026	35.60	36.50	35.60	36.50	36.50	0.83%	13,001
Jan 30, 2026	35.50	36.45	35.45	36.20	36.20	1.40%	19,807
Jan 29, 2026	35.95	36.60	35.60	35.70	35.70	-1.52%	13,953
Jan 28, 2026	36.60	37.00	35.85	36.25	36.25	-1.36%	15,848
Jan 27, 2026	35.90	36.75	35.50	36.75	36.75	1.24%	24,847
Jan 26, 2026	36.00	36.30	35.50	36.30	36.30	-1.89%	21,216
Jan 23, 2026	36.45	37.10	36.20	37.00	37.00	-0.13%	22,499
Jan 22, 2026	35.90	37.05	35.40	37.05	37.05	4.66%	14,976
Jan 21, 2026	34.90	35.60	34.60	35.40	35.40	-0.14%	23,898
Jan 20, 2026	35.80	35.80	34.50	35.45	35.45	-0.98%	20,335
Jan 19, 2026	36.10	36.90	35.55	35.80	35.80	-2.98%	19,162
Jan 16, 2026	37.70	37.85	36.50	36.90	36.90	-1.60%	16,782
Jan 15, 2026	37.40	37.60	36.60	37.50	37.50	-0.27%	18,266
Jan 14, 2026	36.65	37.70	36.35	37.60	37.60	2.45%	24,490
Jan 13, 2026	37.00	37.10	35.90	36.70	36.70	-	26,679
Jan 12, 2026	37.00	37.45	36.10	36.70	36.70	-	28,526
Jan 9, 2026	36.30	37.00	35.80	36.70	36.70	1.52%	26,946
Jan 8, 2026	36.90	36.90	35.60	36.15	36.15	-0.28%	22,053
Jan 7, 2026	35.15	36.50	34.85	36.25	36.25	3.13%	40,003
Jan 6, 2026	35.00	35.15	34.45	35.15	35.15	0.43%	7,665
Jan 5, 2026	33.95	35.10	33.95	35.00	35.00	3.55%	38,891
Jan 2, 2026	33.60	33.90	32.80	33.80	33.80	1.35%	13,807
Dec 30, 2025	33.40	33.90	33.10	33.35	33.35	0.60%	8,501
Dec 29, 2025	32.75	33.50	32.30	33.15	33.15	1.53%	17,404
Dec 23, 2025	32.95	33.15	32.45	32.65	32.65	-0.91%	12,152
Dec 22, 2025	32.30	32.95	32.20	32.95	32.95	2.17%	10,018
Dec 19, 2025	33.20	33.30	32.15	32.25	32.25	-3.30%	61,397
Dec 18, 2025	32.95	33.35	32.40	33.35	33.35	2.30%	10,445
Dec 17, 2025	33.45	33.45	32.40	32.60	32.60	-1.81%	12,543
Dec 16, 2025	33.05	33.40	32.45	33.20	33.20	-0.60%	9,902
Dec 15, 2025	33.90	33.95	33.40	33.40	33.40	-1.47%	11,375