Palfinger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	30.80	31.10	30.30	30.55	30.55	-0.49%	31,904
Aug 13, 2026	31.00	31.00	30.50	30.70	30.70	-0.32%	21,597
Aug 12, 2026	30.60	31.10	30.50	30.80	30.80	0.49%	20,355
Aug 11, 2026	31.00	31.10	30.50	30.65	30.65	-0.97%	29,701
Aug 10, 2026	30.95	31.00	30.60	30.95	30.95	0.98%	22,250
Aug 7, 2026	30.45	30.95	30.25	30.65	30.65	1.49%	40,244
Aug 6, 2026	30.45	31.00	30.00	30.20	30.20	0.17%	52,350
Aug 5, 2026	30.60	30.95	30.10	30.15	30.15	-0.33%	52,067
Aug 4, 2026	30.30	30.70	30.10	30.25	30.25	1.00%	34,947
Aug 3, 2026	30.00	30.60	29.70	29.95	29.95	2.04%	53,640
Jul 31, 2026	30.35	30.60	29.25	29.35	29.35	-3.14%	52,421
Jul 30, 2026	29.60	30.30	29.60	30.30	30.30	2.36%	34,850
Jul 29, 2026	29.95	30.30	28.85	29.60	29.60	-0.84%	88,568
Jul 28, 2026	32.15	32.50	29.20	29.85	29.85	-9.82%	225,728
Jul 27, 2026	33.30	33.70	32.90	33.10	33.10	0.30%	19,935
Jul 24, 2026	32.70	33.45	32.70	33.00	33.00	0.92%	16,243
Jul 23, 2026	33.00	33.00	32.60	32.70	32.70	-	9,261
Jul 22, 2026	32.80	33.05	32.10	32.70	32.70	0.31%	25,054
Jul 21, 2026	32.00	32.60	31.85	32.60	32.60	1.56%	20,819
Jul 20, 2026	31.80	32.85	31.60	32.10	32.10	0.78%	52,435
Jul 17, 2026	32.50	32.50	31.85	31.85	31.85	-2.90%	41,690
Jul 16, 2026	32.15	33.15	32.05	32.80	32.80	2.18%	31,881
Jul 15, 2026	31.85	32.30	31.70	32.10	32.10	1.58%	19,198
Jul 14, 2026	31.40	31.85	31.25	31.60	31.60	0.48%	20,805
Jul 13, 2026	31.50	31.85	31.05	31.45	31.45	-	27,149
Jul 10, 2026	31.65	32.05	31.40	31.45	31.45	-1.56%	39,839
Jul 9, 2026	32.55	32.55	31.75	31.95	31.95	0.31%	14,824
Jul 8, 2026	32.30	32.35	31.55	31.85	31.85	-2.15%	28,722
Jul 7, 2026	33.00	33.05	32.35	32.55	32.55	-1.81%	21,280
Jul 6, 2026	33.00	33.95	32.85	33.15	33.15	1.07%	36,084
Jul 3, 2026	31.80	33.20	31.80	32.80	32.80	4.13%	38,371
Jul 2, 2026	31.40	31.90	31.30	31.50	31.50	0.16%	46,836
Jul 1, 2026	32.20	32.20	31.40	31.45	31.45	-1.26%	22,228
Jun 30, 2026	32.00	32.20	31.80	31.85	31.85	0.47%	26,830
Jun 29, 2026	32.15	32.15	31.45	31.70	31.70	-0.94%	25,432
Jun 26, 2026	32.05	32.15	31.80	32.00	32.00	-0.78%	17,970
Jun 25, 2026	32.40	32.75	32.20	32.25	32.25	0.62%	30,956
Jun 24, 2026	32.80	32.85	31.85	32.05	32.05	-1.69%	43,876
Jun 23, 2026	33.30	33.30	32.60	32.60	32.60	-2.40%	24,984
Jun 22, 2026	33.90	34.00	33.25	33.40	33.40	-1.47%	31,372
Jun 19, 2026	34.55	34.65	33.85	33.90	33.90	-0.73%	79,001
Jun 18, 2026	35.15	35.15	34.10	34.15	34.15	-1.73%	19,373
Jun 17, 2026	34.75	34.85	34.40	34.75	34.75	0.87%	15,725
Jun 16, 2026	34.95	34.95	34.20	34.45	34.45	-	16,557
Jun 15, 2026	34.05	35.15	34.05	34.45	34.45	3.30%	38,555
Jun 12, 2026	33.00	33.90	32.95	33.35	33.35	2.14%	38,542
Jun 11, 2026	32.10	32.70	31.90	32.65	32.65	0.93%	33,550
Jun 10, 2026	33.15	33.75	32.25	32.35	32.35	-2.41%	34,878
Jun 9, 2026	33.80	34.00	33.15	33.15	33.15	-0.75%	17,656
Jun 8, 2026	33.50	33.70	32.90	33.40	33.40	0.30%	36,346