Palfinger AG (VIE:PAL)
Austria · Delayed Price · Currency is EUR 31.95
-0.45 (-1.39%)
Oct 17, 2025, 5:35 PM CET
Palfinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 32.60 | 32.70 | 31.60 | 31.95 | 31.95 | -1.39% | 34,108 |
| Oct 16, 2025 | 31.00 | 33.20 | 30.60 | 32.40 | 32.40 | 4.85% | 60,096 |
| Oct 15, 2025 | 32.20 | 32.65 | 30.90 | 30.90 | 30.90 | -2.83% | 57,906 |
| Oct 14, 2025 | 34.00 | 34.00 | 31.65 | 31.80 | 31.80 | -7.42% | 97,498 |
| Oct 13, 2025 | 34.80 | 35.20 | 34.35 | 34.35 | 34.35 | -1.01% | 60,408 |
| Oct 10, 2025 | 35.40 | 36.15 | 34.70 | 34.70 | 34.70 | -3.07% | 15,252 |
| Oct 9, 2025 | 35.50 | 36.30 | 34.90 | 35.80 | 35.80 | 0.28% | 13,109 |
| Oct 8, 2025 | 36.30 | 36.30 | 35.60 | 35.70 | 35.70 | -1.38% | 10,596 |
| Oct 7, 2025 | 35.65 | 36.25 | 35.45 | 36.20 | 36.20 | 1.40% | 12,383 |
| Oct 6, 2025 | 35.30 | 36.45 | 35.30 | 35.70 | 35.70 | 0.28% | 23,676 |
| Oct 3, 2025 | 34.80 | 35.75 | 34.80 | 35.60 | 35.60 | 2.01% | 13,998 |
| Oct 2, 2025 | 35.05 | 35.50 | 34.80 | 34.90 | 34.90 | -0.85% | 14,364 |
| Oct 1, 2025 | 35.30 | 35.55 | 34.80 | 35.20 | 35.20 | -0.28% | 14,983 |
| Sep 30, 2025 | 34.80 | 35.60 | 34.50 | 35.30 | 35.30 | 1.00% | 25,799 |
| Sep 29, 2025 | 35.50 | 35.55 | 34.75 | 34.95 | 34.95 | -0.71% | 17,267 |
| Sep 26, 2025 | 34.80 | 35.35 | 34.60 | 35.20 | 35.20 | 0.86% | 32,321 |
| Sep 25, 2025 | 35.60 | 35.70 | 34.80 | 34.90 | 34.90 | -1.97% | 23,286 |
| Sep 24, 2025 | 36.20 | 36.20 | 35.30 | 35.60 | 35.60 | -0.56% | 18,802 |
| Sep 23, 2025 | 36.20 | 36.50 | 35.80 | 35.80 | 35.80 | -0.97% | 11,235 |
| Sep 22, 2025 | 36.00 | 36.30 | 35.80 | 36.15 | 36.15 | -0.28% | 36,846 |
| Sep 19, 2025 | 36.60 | 36.60 | 35.60 | 36.25 | 36.25 | 1.83% | 34,982 |
| Sep 18, 2025 | 35.10 | 36.00 | 34.90 | 35.60 | 35.60 | 1.28% | 19,579 |
| Sep 17, 2025 | 35.90 | 36.05 | 34.60 | 35.15 | 35.15 | -1.95% | 60,940 |
| Sep 16, 2025 | 36.60 | 36.60 | 35.60 | 35.85 | 35.85 | -1.38% | 27,545 |
| Sep 15, 2025 | 36.00 | 36.65 | 35.70 | 36.35 | 36.35 | 1.11% | 12,868 |
| Sep 12, 2025 | 35.60 | 36.25 | 35.60 | 35.95 | 35.95 | 1.27% | 52,676 |
| Sep 11, 2025 | 34.90 | 36.30 | 34.90 | 35.50 | 35.50 | -0.98% | 42,519 |
| Sep 10, 2025 | 36.40 | 36.60 | 35.60 | 35.85 | 35.85 | -1.51% | 16,025 |
| Sep 9, 2025 | 37.00 | 37.05 | 35.95 | 36.40 | 36.40 | -1.62% | 13,055 |
| Sep 8, 2025 | 36.20 | 37.00 | 36.15 | 37.00 | 37.00 | 2.07% | 15,254 |
| Sep 5, 2025 | 36.70 | 36.75 | 35.90 | 36.25 | 36.25 | -0.96% | 15,247 |
| Sep 4, 2025 | 36.60 | 37.00 | 35.95 | 36.60 | 36.60 | 1.39% | 15,474 |
| Sep 3, 2025 | 37.00 | 37.35 | 34.90 | 36.10 | 36.10 | -0.69% | 35,767 |
| Sep 2, 2025 | 37.50 | 37.95 | 36.05 | 36.35 | 36.35 | -2.55% | 37,575 |
| Sep 1, 2025 | 36.85 | 37.30 | 36.50 | 37.30 | 37.30 | 1.08% | 11,648 |
| Aug 29, 2025 | 37.40 | 37.60 | 36.70 | 36.90 | 36.90 | -1.34% | 21,021 |
| Aug 28, 2025 | 37.00 | 37.50 | 36.90 | 37.40 | 37.40 | 0.13% | 12,481 |
| Aug 27, 2025 | 37.35 | 37.70 | 36.90 | 37.35 | 37.35 | -0.80% | 18,056 |
| Aug 26, 2025 | 37.65 | 37.95 | 37.10 | 37.65 | 37.65 | -1.05% | 24,265 |
| Aug 25, 2025 | 38.00 | 38.50 | 37.50 | 38.05 | 38.05 | -0.91% | 8,319 |
| Aug 22, 2025 | 37.45 | 38.40 | 37.45 | 38.40 | 38.40 | 1.59% | 14,964 |
| Aug 21, 2025 | 37.50 | 38.40 | 37.30 | 37.80 | 37.80 | -0.26% | 24,946 |
| Aug 20, 2025 | 38.00 | 38.30 | 37.65 | 37.90 | 37.90 | -1.56% | 17,890 |
| Aug 19, 2025 | 37.90 | 38.50 | 37.90 | 38.50 | 38.50 | 1.58% | 12,859 |
| Aug 18, 2025 | 37.85 | 38.00 | 37.50 | 37.90 | 37.90 | - | 14,081 |
| Aug 15, 2025 | 38.50 | 38.50 | 37.75 | 37.90 | 37.90 | -0.26% | 5,886 |
| Aug 14, 2025 | 38.00 | 38.40 | 37.90 | 38.00 | 38.00 | 0.13% | 18,518 |
| Aug 13, 2025 | 37.75 | 38.15 | 37.70 | 37.95 | 37.95 | 0.53% | 22,777 |
| Aug 12, 2025 | 37.40 | 37.75 | 37.25 | 37.75 | 37.75 | 1.62% | 20,435 |
| Aug 11, 2025 | 37.25 | 37.95 | 36.50 | 37.15 | 37.15 | -1.85% | 18,433 |