Palfinger AG (VIE:PAL)
Austria
· Delayed Price · Currency is EUR 34.25
-0.95 (-2.70%)
Mar 6, 2026, 5:35 PM CET
Palfinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.70 | 36.70 | 34.80 | 35.20 | 35.20 | -3.16% | 39,354 |
| Mar 4, 2026 | 36.00 | 37.95 | 36.00 | 36.35 | 36.35 | - | 31,903 |
| Mar 3, 2026 | 37.00 | 37.10 | 35.20 | 36.35 | 36.35 | -3.71% | 52,656 |
| Mar 2, 2026 | 37.00 | 38.10 | 36.00 | 37.75 | 37.75 | -2.58% | 42,889 |
| Feb 27, 2026 | 38.00 | 39.10 | 37.90 | 38.75 | 38.75 | 1.57% | 37,856 |
| Feb 26, 2026 | 38.50 | 39.00 | 38.00 | 38.15 | 38.15 | -0.91% | 16,651 |
| Feb 25, 2026 | 39.00 | 39.00 | 38.20 | 38.50 | 38.50 | 0.26% | 11,756 |
| Feb 24, 2026 | 39.85 | 39.95 | 38.40 | 38.40 | 38.40 | -2.66% | 16,914 |
| Feb 23, 2026 | 39.40 | 40.00 | 39.15 | 39.45 | 39.45 | -1.25% | 9,530 |
| Feb 20, 2026 | 39.45 | 40.00 | 38.80 | 39.95 | 39.95 | 1.40% | 18,293 |
| Feb 19, 2026 | 39.90 | 39.90 | 38.80 | 39.40 | 39.40 | -1.25% | 11,134 |
| Feb 18, 2026 | 39.90 | 39.95 | 39.15 | 39.90 | 39.90 | 0.25% | 7,197 |
| Feb 17, 2026 | 40.00 | 40.35 | 38.80 | 39.80 | 39.80 | -1.49% | 16,919 |
| Feb 16, 2026 | 39.90 | 40.50 | 39.70 | 40.40 | 40.40 | 1.51% | 27,490 |
| Feb 13, 2026 | 38.45 | 40.00 | 37.95 | 39.80 | 39.80 | 3.24% | 29,997 |
| Feb 12, 2026 | 39.10 | 39.30 | 37.95 | 38.55 | 38.55 | -1.15% | 24,672 |
| Feb 11, 2026 | 38.70 | 39.00 | 38.00 | 39.00 | 39.00 | 0.65% | 19,002 |
| Feb 10, 2026 | 39.90 | 40.00 | 38.35 | 38.75 | 38.75 | -3.13% | 23,896 |
| Feb 9, 2026 | 39.50 | 40.00 | 39.00 | 40.00 | 40.00 | 2.43% | 40,080 |
| Feb 6, 2026 | 38.10 | 39.35 | 37.55 | 39.05 | 39.05 | 0.90% | 18,664 |
| Feb 5, 2026 | 38.60 | 38.85 | 37.95 | 38.70 | 38.70 | -0.64% | 13,526 |
| Feb 4, 2026 | 37.55 | 39.30 | 37.10 | 38.95 | 38.95 | 3.87% | 50,322 |
| Feb 3, 2026 | 36.50 | 37.50 | 36.35 | 37.50 | 37.50 | 2.74% | 23,817 |
| Feb 2, 2026 | 35.60 | 36.50 | 35.60 | 36.50 | 36.50 | 0.83% | 13,001 |
| Jan 30, 2026 | 35.50 | 36.45 | 35.45 | 36.20 | 36.20 | 1.40% | 19,807 |
| Jan 29, 2026 | 35.95 | 36.60 | 35.60 | 35.70 | 35.70 | -1.52% | 13,953 |
| Jan 28, 2026 | 36.60 | 37.00 | 35.85 | 36.25 | 36.25 | -1.36% | 15,848 |
| Jan 27, 2026 | 35.90 | 36.75 | 35.50 | 36.75 | 36.75 | 1.24% | 24,847 |
| Jan 26, 2026 | 36.00 | 36.30 | 35.50 | 36.30 | 36.30 | -1.89% | 21,216 |
| Jan 23, 2026 | 36.45 | 37.10 | 36.20 | 37.00 | 37.00 | -0.13% | 22,499 |
| Jan 22, 2026 | 35.90 | 37.05 | 35.40 | 37.05 | 37.05 | 4.66% | 14,976 |
| Jan 21, 2026 | 34.90 | 35.60 | 34.60 | 35.40 | 35.40 | -0.14% | 23,898 |
| Jan 20, 2026 | 35.80 | 35.80 | 34.50 | 35.45 | 35.45 | -0.98% | 20,335 |
| Jan 19, 2026 | 36.10 | 36.90 | 35.55 | 35.80 | 35.80 | -2.98% | 19,162 |
| Jan 16, 2026 | 37.70 | 37.85 | 36.50 | 36.90 | 36.90 | -1.60% | 16,782 |
| Jan 15, 2026 | 37.40 | 37.60 | 36.60 | 37.50 | 37.50 | -0.27% | 18,266 |
| Jan 14, 2026 | 36.65 | 37.70 | 36.35 | 37.60 | 37.60 | 2.45% | 24,490 |
| Jan 13, 2026 | 37.00 | 37.10 | 35.90 | 36.70 | 36.70 | - | 26,679 |
| Jan 12, 2026 | 37.00 | 37.45 | 36.10 | 36.70 | 36.70 | - | 28,526 |
| Jan 9, 2026 | 36.30 | 37.00 | 35.80 | 36.70 | 36.70 | 1.52% | 26,946 |
| Jan 8, 2026 | 36.90 | 36.90 | 35.60 | 36.15 | 36.15 | -0.28% | 22,053 |
| Jan 7, 2026 | 35.15 | 36.50 | 34.85 | 36.25 | 36.25 | 3.13% | 40,003 |
| Jan 6, 2026 | 35.00 | 35.15 | 34.45 | 35.15 | 35.15 | 0.43% | 7,665 |
| Jan 5, 2026 | 33.95 | 35.10 | 33.95 | 35.00 | 35.00 | 3.55% | 38,891 |
| Jan 2, 2026 | 33.60 | 33.90 | 32.80 | 33.80 | 33.80 | 1.35% | 13,807 |
| Dec 30, 2025 | 33.40 | 33.90 | 33.10 | 33.35 | 33.35 | 0.60% | 8,501 |
| Dec 29, 2025 | 32.75 | 33.50 | 32.30 | 33.15 | 33.15 | 1.53% | 17,404 |
| Dec 23, 2025 | 32.95 | 33.15 | 32.45 | 32.65 | 32.65 | -0.91% | 12,152 |
| Dec 22, 2025 | 32.30 | 32.95 | 32.20 | 32.95 | 32.95 | 2.17% | 10,018 |
| Dec 19, 2025 | 33.20 | 33.30 | 32.15 | 32.25 | 32.25 | -3.30% | 61,397 |
| Dec 18, 2025 | 32.95 | 33.35 | 32.40 | 33.35 | 33.35 | 2.30% | 10,445 |
| Dec 17, 2025 | 33.45 | 33.45 | 32.40 | 32.60 | 32.60 | -1.81% | 12,543 |
| Dec 16, 2025 | 33.05 | 33.40 | 32.45 | 33.20 | 33.20 | -0.60% | 9,902 |
| Dec 15, 2025 | 33.90 | 33.95 | 33.40 | 33.40 | 33.40 | -1.47% | 11,375 |
| Dec 12, 2025 | 33.75 | 34.10 | 33.60 | 33.90 | 33.90 | 1.35% | 17,987 |
| Dec 11, 2025 | 33.20 | 33.80 | 33.00 | 33.45 | 33.45 | 1.67% | 21,472 |
| Dec 10, 2025 | 33.05 | 33.50 | 32.80 | 32.90 | 32.90 | -0.90% | 17,032 |
| Dec 9, 2025 | 33.10 | 34.05 | 33.05 | 33.20 | 33.20 | -0.90% | 18,315 |
| Dec 8, 2025 | 34.00 | 34.40 | 33.30 | 33.50 | 33.50 | 0.30% | 19,059 |
| Dec 5, 2025 | 33.25 | 33.80 | 33.05 | 33.40 | 33.40 | 0.75% | 37,437 |
| Dec 4, 2025 | 32.60 | 33.15 | 32.50 | 33.15 | 33.15 | 2.31% | 13,152 |
| Dec 3, 2025 | 32.20 | 32.60 | 31.95 | 32.40 | 32.40 | -0.31% | 13,334 |
| Dec 2, 2025 | 32.90 | 32.90 | 32.00 | 32.50 | 32.50 | -0.31% | 20,149 |
| Dec 1, 2025 | 32.85 | 32.85 | 32.10 | 32.60 | 32.60 | - | 31,400 |
| Nov 28, 2025 | 32.30 | 32.85 | 32.25 | 32.60 | 32.60 | 0.15% | 16,036 |
| Nov 27, 2025 | 32.40 | 32.70 | 31.65 | 32.55 | 32.55 | 1.72% | 42,198 |
| Nov 26, 2025 | 31.85 | 32.20 | 31.50 | 32.00 | 32.00 | 1.59% | 34,747 |
| Nov 25, 2025 | 29.85 | 31.50 | 29.35 | 31.50 | 31.50 | 5.18% | 41,964 |
| Nov 24, 2025 | 31.00 | 31.25 | 29.95 | 29.95 | 29.95 | -0.50% | 131,755 |
| Nov 21, 2025 | 30.00 | 30.35 | 29.45 | 30.10 | 30.10 | 0.33% | 28,360 |
| Nov 20, 2025 | 30.45 | 30.45 | 29.70 | 30.00 | 30.00 | 0.33% | 15,785 |
| Nov 19, 2025 | 29.40 | 30.45 | 29.40 | 29.90 | 29.90 | 0.67% | 22,207 |
| Nov 18, 2025 | 29.25 | 29.70 | 28.85 | 29.70 | 29.70 | 0.34% | 37,097 |
| Nov 17, 2025 | 30.00 | 30.00 | 29.35 | 29.60 | 29.60 | -0.67% | 29,585 |
| Nov 14, 2025 | 30.10 | 30.30 | 28.80 | 29.80 | 29.80 | -1.00% | 39,806 |
| Nov 13, 2025 | 29.55 | 30.70 | 29.45 | 30.10 | 30.10 | 2.91% | 30,025 |
| Nov 12, 2025 | 29.90 | 30.25 | 29.15 | 29.25 | 29.25 | -2.50% | 61,881 |
| Nov 11, 2025 | 30.35 | 30.60 | 29.95 | 30.00 | 30.00 | -1.32% | 23,421 |
| Nov 10, 2025 | 30.70 | 31.00 | 30.20 | 30.40 | 30.40 | -0.16% | 25,176 |
| Nov 7, 2025 | 31.00 | 31.15 | 30.30 | 30.45 | 30.45 | -0.65% | 24,726 |
| Nov 6, 2025 | 31.05 | 31.05 | 30.10 | 30.65 | 30.65 | -1.61% | 40,762 |
| Nov 5, 2025 | 32.00 | 32.00 | 31.10 | 31.15 | 31.15 | -2.04% | 14,323 |
| Nov 4, 2025 | 31.40 | 32.00 | 30.95 | 31.80 | 31.80 | 0.16% | 34,434 |
| Nov 3, 2025 | 32.50 | 32.55 | 31.70 | 31.75 | 31.75 | -2.31% | 28,021 |
| Oct 31, 2025 | 32.05 | 32.50 | 31.80 | 32.50 | 32.50 | 1.09% | 27,959 |
| Oct 30, 2025 | 32.15 | 32.40 | 31.85 | 32.15 | 32.15 | -0.31% | 42,179 |
| Oct 29, 2025 | 31.90 | 33.30 | 31.90 | 32.25 | 32.25 | -0.15% | 36,880 |
| Oct 28, 2025 | 32.50 | 33.25 | 31.90 | 32.30 | 32.30 | -2.12% | 39,704 |
| Oct 27, 2025 | 32.40 | 33.45 | 30.70 | 33.00 | 33.00 | 1.69% | 64,739 |
| Oct 24, 2025 | 33.00 | 33.25 | 31.95 | 32.45 | 32.45 | -1.52% | 30,594 |
| Oct 23, 2025 | 32.50 | 33.50 | 32.30 | 32.95 | 32.95 | 1.07% | 48,094 |
| Oct 22, 2025 | 33.05 | 33.45 | 32.30 | 32.60 | 32.60 | -1.66% | 117,983 |
| Oct 21, 2025 | 32.80 | 33.35 | 32.65 | 33.15 | 33.15 | 1.69% | 20,865 |
| Oct 20, 2025 | 32.50 | 33.40 | 32.20 | 32.60 | 32.60 | 2.03% | 31,189 |
| Oct 17, 2025 | 32.60 | 32.70 | 31.60 | 31.95 | 31.95 | -1.39% | 34,108 |
| Oct 16, 2025 | 31.00 | 33.20 | 30.60 | 32.40 | 32.40 | 4.85% | 60,096 |
| Oct 15, 2025 | 32.20 | 32.65 | 30.90 | 30.90 | 30.90 | -2.83% | 57,906 |
| Oct 14, 2025 | 34.00 | 34.00 | 31.65 | 31.80 | 31.80 | -7.42% | 97,498 |
| Oct 13, 2025 | 34.80 | 35.20 | 34.35 | 34.35 | 34.35 | -1.01% | 60,408 |
| Oct 10, 2025 | 35.40 | 36.15 | 34.70 | 34.70 | 34.70 | -3.07% | 15,252 |