Palfinger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	35.45	35.80	34.10	34.30	34.30	-2.00%	52,423
Apr 30, 2026	35.65	35.85	34.85	35.00	35.00	-1.82%	29,593
Apr 29, 2026	36.20	36.55	35.65	35.65	35.65	-2.99%	27,910
Apr 28, 2026	37.00	37.00	34.80	36.75	36.75	-0.41%	93,892
Apr 27, 2026	37.30	37.60	36.60	36.90	36.90	-0.81%	25,713
Apr 24, 2026	36.80	37.60	36.30	37.20	37.20	1.50%	29,265
Apr 23, 2026	36.50	37.25	36.20	36.65	36.65	0.14%	19,214
Apr 22, 2026	38.45	38.45	36.60	36.60	36.60	-2.01%	18,568
Apr 21, 2026	37.75	38.20	37.00	37.35	37.35	-	25,426
Apr 20, 2026	37.30	37.70	37.00	37.35	37.35	-0.66%	38,980
Apr 17, 2026	36.50	38.10	36.20	37.60	37.60	3.72%	26,602
Apr 16, 2026	37.00	37.00	35.95	36.25	36.25	-1.09%	17,284
Apr 15, 2026	37.20	37.75	36.65	36.65	36.65	-0.95%	35,614
Apr 14, 2026	36.90	37.65	36.90	37.00	37.00	0.41%	23,737
Apr 13, 2026	36.65	37.15	36.55	36.85	36.85	-	21,679
Apr 10, 2026	35.90	37.00	35.30	36.85	36.85	0.27%	35,992
Apr 9, 2026	36.00	36.80	36.00	36.75	35.85	0.82%	38,772
Apr 8, 2026	35.45	36.50	34.80	36.45	35.56	8.00%	40,487
Apr 7, 2026	34.45	35.00	33.75	33.75	32.92	-1.32%	38,703
Apr 2, 2026	34.45	34.55	33.75	34.20	33.36	-2.01%	32,286
Apr 1, 2026	35.70	35.70	34.00	34.90	34.05	3.10%	37,815
Mar 31, 2026	33.90	34.20	33.40	33.85	33.02	-	35,439
Mar 30, 2026	33.80	34.10	33.50	33.85	33.02	0.30%	20,298
Mar 27, 2026	34.65	34.65	33.10	33.75	32.92	-0.30%	27,201
Mar 26, 2026	35.00	35.00	33.65	33.85	33.02	-2.87%	14,771
Mar 25, 2026	34.75	34.95	34.15	34.85	34.00	2.20%	28,230
Mar 24, 2026	34.90	34.90	33.55	34.10	33.26	0.44%	48,104
Mar 23, 2026	34.95	35.20	32.00	33.95	33.12	-3.96%	81,110
Mar 20, 2026	34.25	35.35	33.55	35.35	34.48	3.67%	203,368
Mar 19, 2026	35.00	35.15	33.70	34.10	33.26	-3.13%	20,886
Mar 18, 2026	35.30	36.00	35.20	35.20	34.34	-0.56%	8,971
Mar 17, 2026	35.30	35.90	34.60	35.40	34.53	0.43%	16,835
Mar 16, 2026	35.00	35.30	34.25	35.25	34.39	2.77%	18,486
Mar 13, 2026	35.70	35.70	34.10	34.30	33.46	-3.24%	22,171
Mar 12, 2026	35.25	35.95	34.85	35.45	34.58	0.57%	18,133
Mar 11, 2026	34.85	35.35	34.05	35.25	34.39	0.71%	18,095
Mar 10, 2026	35.45	35.50	34.70	35.00	34.14	3.40%	29,605
Mar 9, 2026	33.30	34.25	33.00	33.85	33.02	-1.17%	43,412
Mar 6, 2026	35.20	35.65	34.25	34.25	33.41	-2.70%	23,172
Mar 5, 2026	36.70	36.70	34.80	35.20	34.34	-3.16%	39,354
Mar 4, 2026	36.00	37.95	36.00	36.35	35.46	-	31,903
Mar 3, 2026	37.00	37.10	35.20	36.35	35.46	-3.71%	52,656
Mar 2, 2026	37.00	38.10	36.00	37.75	36.83	-2.58%	42,889
Feb 27, 2026	38.00	39.10	37.90	38.75	37.80	1.57%	37,856
Feb 26, 2026	38.50	39.00	38.00	38.15	37.22	-0.91%	16,651
Feb 25, 2026	39.00	39.00	38.20	38.50	37.56	0.26%	11,756
Feb 24, 2026	39.85	39.95	38.40	38.40	37.46	-2.66%	16,914
Feb 23, 2026	39.40	40.00	39.15	39.45	38.48	-1.25%	9,530
Feb 20, 2026	39.45	40.00	38.80	39.95	38.97	1.40%	18,293
Feb 19, 2026	39.90	39.90	38.80	39.40	38.44	-1.25%	11,134