Palfinger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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