Palfinger AG (VIE:PAL)
Austria · Delayed Price · Currency is EUR 32.05
+0.35 (1.10%)
Sep 4, 2026, 5:35 PM CET
Palfinger AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 30.15 | 31.00 | 30.15 | 30.50 | 30.50 | 0.66% | 43,811 |
| Aug 24, 2026 | 30.00 | 30.45 | 30.00 | 30.30 | 30.30 | 0.17% | 30,385 |
| Aug 21, 2026 | 30.25 | 30.30 | 29.55 | 30.25 | 30.25 | 1.51% | 40,062 |
| Aug 20, 2026 | 29.95 | 29.95 | 29.45 | 29.80 | 29.80 | -0.33% | 26,051 |
| Aug 19, 2026 | 29.95 | 30.25 | 29.50 | 29.90 | 29.90 | -0.33% | 27,033 |
| Aug 18, 2026 | 30.20 | 30.35 | 29.70 | 30.00 | 30.00 | -0.83% | 37,717 |
| Aug 17, 2026 | 30.80 | 30.80 | 30.20 | 30.25 | 30.25 | -0.98% | 20,734 |
| 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 |