Palfinger AG (VIE:PAL)
Austria · Delayed Price · Currency is EUR 36.40
+0.60 (1.68%)
Aug 5, 2025, 5:35 PM CET
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 36.50 | 36.80 | 36.00 | 36.40 | 36.40 | 1.68% | 24,188 |
| Aug 4, 2025 | 35.50 | 36.40 | 35.50 | 35.80 | 35.80 | 1.13% | 26,309 |
| Aug 1, 2025 | 36.60 | 36.65 | 35.10 | 35.40 | 35.40 | -3.15% | 69,309 |
| Jul 31, 2025 | 36.65 | 37.45 | 36.50 | 36.55 | 36.55 | 0.69% | 64,636 |
| Jul 30, 2025 | 36.00 | 36.90 | 35.05 | 36.30 | 36.30 | 1.82% | 100,503 |
| Jul 29, 2025 | 36.35 | 36.80 | 35.60 | 35.65 | 35.65 | -4.68% | 161,667 |
| Jul 28, 2025 | 39.40 | 39.40 | 37.05 | 37.40 | 37.40 | -5.08% | 56,916 |
| Jul 25, 2025 | 38.70 | 39.40 | 38.05 | 39.40 | 39.40 | 0.13% | 47,110 |
| Jul 24, 2025 | 39.00 | 39.75 | 39.00 | 39.35 | 39.35 | - | 31,485 |
| Jul 23, 2025 | 38.90 | 39.40 | 38.70 | 39.35 | 39.35 | 1.55% | 19,229 |
| Jul 22, 2025 | 39.10 | 39.10 | 38.25 | 38.75 | 38.75 | -1.02% | 27,528 |
| Jul 21, 2025 | 39.40 | 39.80 | 38.80 | 39.15 | 39.15 | -0.25% | 31,976 |
| Jul 18, 2025 | 39.50 | 39.85 | 38.75 | 39.25 | 39.25 | -0.63% | 32,177 |
| Jul 17, 2025 | 38.80 | 39.70 | 38.80 | 39.50 | 39.50 | 2.33% | 40,444 |
| Jul 16, 2025 | 38.65 | 39.00 | 38.40 | 38.60 | 38.60 | -0.39% | 44,844 |
| Jul 15, 2025 | 38.40 | 39.00 | 38.15 | 38.75 | 38.75 | 0.13% | 42,280 |
| Jul 14, 2025 | 38.65 | 38.90 | 37.90 | 38.70 | 38.70 | -1.90% | 48,277 |
| Jul 11, 2025 | 38.00 | 39.45 | 38.00 | 39.45 | 39.45 | 2.33% | 72,579 |
| Jul 10, 2025 | 38.00 | 38.55 | 37.60 | 38.55 | 38.55 | 2.12% | 69,502 |
| Jul 9, 2025 | 36.50 | 37.90 | 36.30 | 37.75 | 37.75 | 4.14% | 76,275 |
| Jul 8, 2025 | 35.75 | 36.80 | 35.65 | 36.25 | 36.25 | 2.11% | 42,689 |
| Jul 7, 2025 | 34.65 | 35.50 | 34.50 | 35.50 | 35.50 | 2.75% | 39,528 |
| Jul 4, 2025 | 35.40 | 35.40 | 34.20 | 34.55 | 34.55 | -2.12% | 9,520 |
| Jul 3, 2025 | 35.05 | 35.40 | 34.80 | 35.30 | 35.30 | - | 10,435 |
| Jul 2, 2025 | 34.75 | 35.60 | 34.75 | 35.30 | 35.30 | 1.00% | 20,689 |
| Jul 1, 2025 | 35.75 | 35.80 | 34.85 | 34.95 | 34.95 | -2.37% | 26,425 |
| Jun 30, 2025 | 35.50 | 35.80 | 35.15 | 35.80 | 35.80 | 0.85% | 18,703 |
| Jun 27, 2025 | 34.50 | 35.50 | 34.50 | 35.50 | 35.50 | 2.01% | 36,566 |
| Jun 26, 2025 | 34.40 | 34.85 | 34.30 | 34.80 | 34.80 | 1.31% | 9,142 |
| Jun 25, 2025 | 34.30 | 34.70 | 34.15 | 34.35 | 34.35 | -0.29% | 14,644 |
| Jun 24, 2025 | 33.75 | 34.45 | 33.35 | 34.45 | 34.45 | 2.99% | 25,070 |
| Jun 23, 2025 | 34.00 | 34.50 | 32.95 | 33.45 | 33.45 | -3.04% | 36,515 |
| Jun 20, 2025 | 34.35 | 34.90 | 34.10 | 34.50 | 34.50 | -0.58% | 91,241 |
| Jun 19, 2025 | 35.00 | 35.00 | 34.35 | 34.70 | 34.70 | -0.72% | 12,326 |
| Jun 18, 2025 | 34.60 | 35.00 | 34.30 | 34.95 | 34.95 | 0.72% | 23,963 |
| Jun 17, 2025 | 34.95 | 35.10 | 34.45 | 34.70 | 34.70 | -0.72% | 19,530 |
| Jun 16, 2025 | 34.30 | 35.15 | 34.30 | 34.95 | 34.95 | 1.60% | 51,868 |
| Jun 13, 2025 | 33.70 | 34.65 | 33.70 | 34.40 | 34.40 | -1.29% | 36,534 |
| Jun 12, 2025 | 34.50 | 34.85 | 33.65 | 34.85 | 34.85 | - | 33,452 |
| Jun 11, 2025 | 34.40 | 34.85 | 32.90 | 34.85 | 34.85 | 1.16% | 33,842 |
| Jun 10, 2025 | 33.80 | 34.80 | 33.60 | 34.45 | 34.45 | 0.73% | 44,296 |
| Jun 9, 2025 | 33.00 | 34.20 | 33.00 | 34.20 | 34.20 | 2.86% | 34,424 |
| Jun 6, 2025 | 32.30 | 33.50 | 32.25 | 33.25 | 33.25 | 1.99% | 35,456 |
| Jun 5, 2025 | 32.00 | 32.75 | 32.00 | 32.60 | 32.60 | 0.31% | 25,393 |
| Jun 4, 2025 | 30.10 | 32.70 | 30.10 | 32.50 | 32.50 | 8.88% | 101,908 |
| Jun 3, 2025 | 29.50 | 29.90 | 29.00 | 29.85 | 29.85 | 0.17% | 18,951 |
| Jun 2, 2025 | 30.00 | 30.00 | 29.55 | 29.80 | 29.80 | 0.34% | 13,796 |
| May 30, 2025 | 29.80 | 29.95 | 29.60 | 29.70 | 29.70 | -0.34% | 26,257 |
| May 29, 2025 | 30.05 | 30.45 | 29.80 | 29.80 | 29.80 | -1.32% | 5,252 |
| May 28, 2025 | 30.05 | 30.65 | 29.80 | 30.20 | 30.20 | 0.67% | 18,611 |