Palfinger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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