Palfinger AG (FRA:PFI)
Germany
· Delayed Price · Currency is EUR 32.45
-0.10 (-0.31%)
At close: Dec 4, 2025
Palfinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.31% | - |
| Dec 3, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.15% | - |
| Dec 2, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.15% | - |
| Dec 1, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.62% | - |
| Nov 28, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1.89% | - |
| Nov 27, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 2.25% | - |
| Nov 26, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 4.90% | - |
| Nov 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.82% | - |
| Nov 24, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 2.03% | - |
| Nov 21, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.66% | - |
| Nov 20, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.69% | - |
| Nov 19, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.03% | - |
| Nov 18, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.68% | 100 |
| Nov 17, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.16% | 100 |
| Nov 14, 2025 | 29.85 | 30.10 | 29.85 | 30.10 | 30.10 | 3.44% | 600 |
| Nov 13, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.85% | - |
| Nov 12, 2025 | 29.90 | 30.00 | 29.65 | 29.65 | 29.65 | -1.33% | 350 |
| Nov 11, 2025 | 30.50 | 30.50 | 30.00 | 30.05 | 30.05 | -2.44% | 500 |
| Nov 10, 2025 | 30.50 | 30.80 | 30.50 | 30.80 | 30.80 | 0.98% | 610 |
| Nov 7, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.45% | - |
| Nov 6, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.59% | - |
| Nov 5, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.63% | - |
| Nov 4, 2025 | 31.55 | 31.65 | 31.20 | 31.65 | 31.65 | -0.78% | 708 |
| Nov 3, 2025 | 32.35 | 32.35 | 31.90 | 31.90 | 31.90 | -2.45% | 200 |
| Oct 31, 2025 | 32.00 | 32.70 | 32.00 | 32.70 | 32.70 | 2.03% | 300 |
| Oct 30, 2025 | 32.60 | 32.60 | 32.05 | 32.05 | 32.05 | -1.84% | 303 |
| Oct 29, 2025 | 32.30 | 32.65 | 32.30 | 32.65 | 32.65 | 0.93% | 150 |
| Oct 28, 2025 | 32.60 | 33.00 | 32.35 | 32.35 | 32.35 | -2.71% | 1,210 |
| Oct 27, 2025 | 32.95 | 33.65 | 32.95 | 33.25 | 33.25 | 3.74% | 525 |
| Oct 24, 2025 | 32.95 | 32.95 | 32.05 | 32.05 | 32.05 | -1.99% | 22 |
| Oct 23, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.91% | - |
| Oct 22, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Oct 21, 2025 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 1.83% | 284 |
| Oct 20, 2025 | 32.05 | 32.80 | 32.05 | 32.80 | 32.80 | 2.50% | 250 |
| Oct 17, 2025 | 32.05 | 32.05 | 32.00 | 32.00 | 32.00 | -0.31% | 150 |
| Oct 16, 2025 | 30.65 | 32.15 | 30.65 | 32.10 | 32.10 | 1.42% | 875 |
| Oct 15, 2025 | 32.20 | 32.30 | 31.65 | 31.65 | 31.65 | -1.56% | 760 |
| Oct 14, 2025 | 34.50 | 34.50 | 31.90 | 32.15 | 32.15 | -6.81% | 3,290 |
| Oct 13, 2025 | 34.90 | 34.90 | 34.50 | 34.50 | 34.50 | -3.23% | 325 |
| Oct 10, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.99% | - |
| Oct 9, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.70% | - |
| Oct 8, 2025 | 36.05 | 36.20 | 35.55 | 35.55 | 35.55 | -2.20% | 135 |
| Oct 7, 2025 | 35.55 | 36.35 | 35.55 | 36.35 | 36.35 | 1.11% | 100 |
| Oct 6, 2025 | 35.50 | 36.20 | 35.50 | 35.95 | 35.95 | 3.01% | 607 |
| Oct 3, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.29% | - |
| Oct 2, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Oct 1, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | 0.57% | 400 |
| Sep 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Sep 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.00% | - |
| Sep 26, 2025 | 34.75 | 35.15 | 34.75 | 34.85 | 34.85 | -1.69% | 335 |
| Sep 25, 2025 | 35.40 | 35.60 | 35.40 | 35.45 | 35.45 | -0.14% | 610 |
| Sep 24, 2025 | 35.70 | 35.70 | 35.50 | 35.50 | 35.50 | -0.84% | 27 |
| Sep 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.28% | - |
| Sep 22, 2025 | 35.55 | 36.20 | 35.55 | 35.90 | 35.90 | -1.37% | 280 |
| Sep 19, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 3.85% | 80 |
| Sep 18, 2025 | 34.55 | 35.05 | 34.55 | 35.05 | 35.05 | 1.45% | 60 |
| Sep 17, 2025 | 36.40 | 36.40 | 34.55 | 34.55 | 34.55 | -3.76% | 155 |
| Sep 16, 2025 | 36.20 | 36.45 | 35.80 | 35.90 | 35.90 | -0.14% | 275 |
| Sep 15, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.28% | - |
| Sep 12, 2025 | 35.55 | 35.85 | 35.55 | 35.85 | 35.85 | - | 100 |
| Sep 11, 2025 | 35.50 | 36.00 | 35.50 | 35.85 | 35.85 | -1.38% | 800 |
| Sep 10, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.28% | - |
| Sep 9, 2025 | 36.85 | 36.85 | 36.25 | 36.25 | 36.25 | -0.68% | 80 |
| Sep 8, 2025 | 36.40 | 36.65 | 36.40 | 36.50 | 36.50 | -0.41% | 211 |
| Sep 5, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 2.66% | - |
| Sep 4, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.83% | - |
| Sep 3, 2025 | 36.65 | 36.65 | 36.00 | 36.00 | 36.00 | -2.96% | 98 |
| Sep 2, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.82% | - |
| Sep 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Aug 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.13% | - |
| Aug 28, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.93% | - |
| Aug 27, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.27% | - |
| Aug 26, 2025 | 37.65 | 37.70 | 37.65 | 37.70 | 37.70 | -1.05% | 300 |
| Aug 25, 2025 | 38.20 | 38.20 | 38.00 | 38.10 | 38.10 | 1.06% | 38 |
| Aug 22, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.79% | - |
| Aug 21, 2025 | 37.95 | 38.00 | 37.95 | 38.00 | 38.00 | 0.26% | 135 |
| Aug 20, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -1.04% | - |
| Aug 19, 2025 | 37.80 | 38.30 | 37.80 | 38.30 | 38.30 | 1.32% | 100 |
| Aug 18, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.31% | - |
| Aug 15, 2025 | 38.15 | 38.30 | 38.15 | 38.30 | 38.30 | 0.39% | 5 |
| Aug 14, 2025 | 37.75 | 38.30 | 37.75 | 38.15 | 38.15 | 1.33% | 300 |
| Aug 13, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.92% | - |
| Aug 12, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 1.60% | 400 |
| Aug 11, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.80% | - |
| Aug 8, 2025 | 37.45 | 37.85 | 37.45 | 37.70 | 37.70 | 1.48% | 165 |
| Aug 7, 2025 | 36.20 | 37.15 | 36.20 | 37.15 | 37.15 | 1.92% | 230 |
| Aug 6, 2025 | 36.60 | 36.60 | 36.45 | 36.45 | 36.45 | 0.97% | 205 |
| Aug 5, 2025 | 35.80 | 36.45 | 35.80 | 36.10 | 36.10 | 0.98% | 535 |
| Aug 4, 2025 | 35.10 | 35.75 | 35.10 | 35.75 | 35.75 | 3.32% | 200 |
| Aug 1, 2025 | 36.25 | 36.25 | 34.60 | 34.60 | 34.60 | -6.36% | 462 |
| Jul 31, 2025 | 36.55 | 37.00 | 36.55 | 36.95 | 36.95 | -0.27% | 888 |
| Jul 30, 2025 | 35.30 | 37.05 | 35.30 | 37.05 | 37.05 | 3.06% | 565 |
| Jul 29, 2025 | 35.70 | 36.45 | 35.70 | 35.95 | 35.95 | 0.42% | 750 |
| Jul 28, 2025 | 39.70 | 39.70 | 35.80 | 35.80 | 35.80 | -8.91% | 1,510 |
| Jul 25, 2025 | 39.40 | 39.40 | 39.15 | 39.30 | 39.30 | 0.26% | 540 |
| Jul 24, 2025 | 39.25 | 39.45 | 39.20 | 39.20 | 39.20 | -1.38% | 71 |
| Jul 23, 2025 | 38.85 | 39.75 | 38.85 | 39.75 | 39.75 | 3.65% | 288 |
| Jul 22, 2025 | 38.55 | 38.65 | 38.30 | 38.35 | 38.35 | -2.91% | 484 |
| Jul 21, 2025 | 38.70 | 39.50 | 38.70 | 39.50 | 39.50 | 0.13% | 630 |
| Jul 18, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.13% | 50 |