Palfinger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	33.75	34.10	33.60	33.90	33.90	1.35%	17,987
Dec 11, 2025	33.20	33.80	33.00	33.45	33.45	1.67%	21,472
Dec 10, 2025	33.05	33.50	32.80	32.90	32.90	-0.90%	17,032
Dec 9, 2025	33.10	34.05	33.05	33.20	33.20	-0.90%	18,315
Dec 8, 2025	34.00	34.40	33.30	33.50	33.50	0.30%	19,059
Dec 5, 2025	33.25	33.80	33.05	33.40	33.40	0.75%	37,437
Dec 4, 2025	32.60	33.15	32.50	33.15	33.15	2.31%	13,152
Dec 3, 2025	32.20	32.60	31.95	32.40	32.40	-0.31%	13,334
Dec 2, 2025	32.90	32.90	32.00	32.50	32.50	-0.31%	20,149
Dec 1, 2025	32.85	32.85	32.10	32.60	32.60	-	31,400
Nov 28, 2025	32.30	32.85	32.25	32.60	32.60	0.15%	16,036
Nov 27, 2025	32.40	32.70	31.65	32.55	32.55	1.72%	42,198
Nov 26, 2025	31.85	32.20	31.50	32.00	32.00	1.59%	34,747
Nov 25, 2025	29.85	31.50	29.35	31.50	31.50	5.18%	41,964
Nov 24, 2025	31.00	31.25	29.95	29.95	29.95	-0.50%	131,755
Nov 21, 2025	30.00	30.35	29.45	30.10	30.10	0.33%	28,360
Nov 20, 2025	30.45	30.45	29.70	30.00	30.00	0.33%	15,785
Nov 19, 2025	29.40	30.45	29.40	29.90	29.90	0.67%	22,207
Nov 18, 2025	29.25	29.70	28.85	29.70	29.70	0.34%	37,097
Nov 17, 2025	30.00	30.00	29.35	29.60	29.60	-0.67%	29,585
Nov 14, 2025	30.10	30.30	28.80	29.80	29.80	-1.00%	39,806
Nov 13, 2025	29.55	30.70	29.45	30.10	30.10	2.91%	30,025
Nov 12, 2025	29.90	30.25	29.15	29.25	29.25	-2.50%	61,881
Nov 11, 2025	30.35	30.60	29.95	30.00	30.00	-1.32%	23,421
Nov 10, 2025	30.70	31.00	30.20	30.40	30.40	-0.16%	25,176
Nov 7, 2025	31.00	31.15	30.30	30.45	30.45	-0.65%	24,726
Nov 6, 2025	31.05	31.05	30.10	30.65	30.65	-1.61%	40,762
Nov 5, 2025	32.00	32.00	31.10	31.15	31.15	-2.04%	14,323
Nov 4, 2025	31.40	32.00	30.95	31.80	31.80	0.16%	34,434
Nov 3, 2025	32.50	32.55	31.70	31.75	31.75	-2.31%	28,021
Oct 31, 2025	32.05	32.50	31.80	32.50	32.50	1.09%	27,959
Oct 30, 2025	32.15	32.40	31.85	32.15	32.15	-0.31%	42,179
Oct 29, 2025	31.90	33.30	31.90	32.25	32.25	-0.15%	36,880
Oct 28, 2025	32.50	33.25	31.90	32.30	32.30	-2.12%	39,704
Oct 27, 2025	32.40	33.45	30.70	33.00	33.00	1.69%	64,739
Oct 24, 2025	33.00	33.25	31.95	32.45	32.45	-1.52%	30,594
Oct 23, 2025	32.50	33.50	32.30	32.95	32.95	1.07%	48,094
Oct 22, 2025	33.05	33.45	32.30	32.60	32.60	-1.66%	117,983
Oct 21, 2025	32.80	33.35	32.65	33.15	33.15	1.69%	20,865
Oct 20, 2025	32.50	33.40	32.20	32.60	32.60	2.03%	31,189
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