Palfinger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	33.90	34.05	33.30	33.30	33.30	-1.77%	21,786
Jun 4, 2026	33.85	34.30	33.50	33.90	33.90	-0.44%	27,908
Jun 3, 2026	34.60	34.80	33.90	34.05	34.05	-1.30%	18,394
Jun 2, 2026	34.15	36.00	34.15	34.50	34.50	1.02%	30,213
Jun 1, 2026	34.50	35.00	33.85	34.15	34.15	-2.43%	26,068
May 29, 2026	34.75	35.00	34.05	35.00	35.00	2.34%	50,696
May 28, 2026	34.70	34.80	34.05	34.20	34.20	-1.58%	25,527
May 27, 2026	33.80	35.20	33.80	34.75	34.75	2.21%	47,139
May 26, 2026	34.60	34.60	33.65	34.00	34.00	-0.73%	27,163
May 25, 2026	34.00	34.75	33.85	34.25	34.25	2.70%	14,885
May 22, 2026	33.95	34.10	33.10	33.35	33.35	0.45%	17,554
May 21, 2026	33.80	34.05	33.20	33.20	33.20	-2.35%	40,024
May 20, 2026	33.95	34.20	33.05	34.00	34.00	1.49%	29,677
May 19, 2026	33.90	33.90	33.20	33.50	33.50	-1.76%	18,736
May 18, 2026	34.30	34.45	33.60	34.10	34.10	-2.01%	41,126