Palfinger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	27.65	27.65	27.20	27.60	27.60	1.10%	28,305
Nov 3, 2026	27.30	27.85	27.15	27.30	27.30	-0.91%	30,834
Nov 2, 2026	27.80	27.95	27.40	27.55	27.55	-0.36%	45,050
Oct 30, 2026	28.00	28.20	27.35	27.65	27.65	-1.25%	31,142
Oct 29, 2026	28.00	28.25	27.35	28.00	28.00	1.08%	51,508
Oct 28, 2026	26.60	28.00	26.40	27.70	27.70	2.21%	86,062
Oct 27, 2026	26.50	27.10	26.30	27.10	27.10	2.26%	49,009
Oct 23, 2026	26.20	27.00	26.20	26.50	26.50	0.57%	39,465
Oct 22, 2026	27.15	27.15	26.30	26.35	26.35	-2.77%	38,497
Oct 21, 2026	27.40	27.40	26.95	27.10	27.10	0.18%	20,898
Oct 20, 2026	27.00	27.25	26.40	27.05	27.05	-0.18%	44,451
Oct 19, 2026	27.30	27.45	26.70	27.10	27.10	-0.55%	42,794
Oct 16, 2026	26.95	27.80	26.60	27.25	27.25	3.22%	35,088
Oct 15, 2026	26.50	26.85	26.00	26.40	26.40	-1.12%	123,555
Oct 14, 2026	27.25	27.25	26.30	26.70	26.70	-	59,338
Oct 13, 2026	27.00	27.15	26.50	26.70	26.70	0.38%	43,414
Oct 12, 2026	26.15	26.65	25.95	26.60	26.60	1.53%	49,248
Oct 9, 2026	26.60	26.90	26.00	26.20	26.20	-0.76%	48,915
Oct 8, 2026	26.90	27.00	26.40	26.40	26.40	-2.76%	51,327
Oct 7, 2026	27.50	28.50	26.45	27.15	27.15	-1.63%	80,322
Oct 6, 2026	27.05	27.60	26.80	27.60	27.60	2.03%	30,557
Oct 5, 2026	27.10	27.25	26.70	27.05	27.05	-	58,183
Oct 2, 2026	26.80	27.15	26.00	27.05	27.05	1.88%	118,651
Oct 1, 2026	27.40	27.45	26.05	26.55	26.55	-3.28%	135,779
Sep 30, 2026	30.45	30.80	27.45	27.45	27.45	-9.70%	146,917
Sep 29, 2026	30.00	30.65	29.85	30.40	30.40	1.84%	22,007
Sep 28, 2026	29.60	30.20	29.50	29.85	29.85	0.84%	28,194
Sep 25, 2026	29.75	30.30	29.60	29.60	29.60	-0.34%	28,081
Sep 24, 2026	30.00	30.90	29.70	29.70	29.70	-1.00%	57,582
Sep 23, 2026	30.55	30.55	29.40	30.00	30.00	-0.50%	29,427
Sep 22, 2026	30.00	30.15	29.70	30.15	30.15	0.50%	41,688
Sep 21, 2026	30.50	30.50	29.80	30.00	30.00	0.33%	17,338
Sep 18, 2026	30.60	30.60	29.65	29.90	29.90	-1.81%	72,129
Sep 17, 2026	30.95	30.95	30.30	30.45	30.45	0.16%	17,361
Sep 16, 2026	30.80	30.80	30.25	30.40	30.40	-	11,421
Sep 15, 2026	30.05	30.70	29.80	30.40	30.40	0.66%	23,812
Sep 14, 2026	31.00	31.10	30.00	30.20	30.20	-2.58%	28,124
Sep 11, 2026	31.30	31.40	30.95	31.00	31.00	-0.32%	19,042
Sep 10, 2026	31.50	31.75	31.05	31.10	31.10	-1.11%	26,605
Sep 9, 2026	32.50	32.50	31.25	31.45	31.45	-2.93%	18,756
Sep 8, 2026	32.40	32.40	31.85	32.40	32.40	-0.31%	15,857
Sep 7, 2026	32.20	32.50	32.00	32.50	32.50	1.40%	19,711
Sep 4, 2026	31.80	32.10	31.60	32.05	32.05	1.10%	32,386
Sep 3, 2026	30.90	31.70	30.85	31.70	31.70	2.76%	22,032
Sep 2, 2026	31.05	31.30	30.85	30.85	30.85	-1.75%	53,219
Sep 1, 2026	31.50	31.65	31.10	31.40	31.40	-1.26%	28,063
Aug 31, 2026	31.20	31.90	31.20	31.80	31.80	1.44%	52,028
Aug 28, 2026	31.35	31.50	31.25	31.35	31.35	0.48%	34,253
Aug 27, 2026	31.35	31.35	31.00	31.20	31.20	-0.16%	24,684
Aug 26, 2026	30.30	31.35	30.30	31.25	31.25	2.46%	88,902