Palfinger AG (VIE:PAL)
Austria
· Delayed Price · Currency is EUR 33.40
+0.25 (0.75%)
At close: Dec 5, 2025
Palfinger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 35.50 | 36.30 | 34.90 | 35.80 | 35.80 | 0.28% | 13,109 |
| Oct 8, 2025 | 36.30 | 36.30 | 35.60 | 35.70 | 35.70 | -1.38% | 10,596 |
| Oct 7, 2025 | 35.65 | 36.25 | 35.45 | 36.20 | 36.20 | 1.40% | 12,383 |
| Oct 6, 2025 | 35.30 | 36.45 | 35.30 | 35.70 | 35.70 | 0.28% | 23,676 |
| Oct 3, 2025 | 34.80 | 35.75 | 34.80 | 35.60 | 35.60 | 2.01% | 13,998 |
| Oct 2, 2025 | 35.05 | 35.50 | 34.80 | 34.90 | 34.90 | -0.85% | 14,364 |
| Oct 1, 2025 | 35.30 | 35.55 | 34.80 | 35.20 | 35.20 | -0.28% | 14,983 |
| Sep 30, 2025 | 34.80 | 35.60 | 34.50 | 35.30 | 35.30 | 1.00% | 25,799 |
| Sep 29, 2025 | 35.50 | 35.55 | 34.75 | 34.95 | 34.95 | -0.71% | 17,267 |
| Sep 26, 2025 | 34.80 | 35.35 | 34.60 | 35.20 | 35.20 | 0.86% | 32,321 |
| Sep 25, 2025 | 35.60 | 35.70 | 34.80 | 34.90 | 34.90 | -1.97% | 23,286 |
| Sep 24, 2025 | 36.20 | 36.20 | 35.30 | 35.60 | 35.60 | -0.56% | 18,802 |
| Sep 23, 2025 | 36.20 | 36.50 | 35.80 | 35.80 | 35.80 | -0.97% | 11,235 |
| Sep 22, 2025 | 36.00 | 36.30 | 35.80 | 36.15 | 36.15 | -0.28% | 36,846 |
| Sep 19, 2025 | 36.60 | 36.60 | 35.60 | 36.25 | 36.25 | 1.83% | 34,982 |
| Sep 18, 2025 | 35.10 | 36.00 | 34.90 | 35.60 | 35.60 | 1.28% | 19,579 |
| Sep 17, 2025 | 35.90 | 36.05 | 34.60 | 35.15 | 35.15 | -1.95% | 60,940 |
| Sep 16, 2025 | 36.60 | 36.60 | 35.60 | 35.85 | 35.85 | -1.38% | 27,545 |
| Sep 15, 2025 | 36.00 | 36.65 | 35.70 | 36.35 | 36.35 | 1.11% | 12,868 |
| Sep 12, 2025 | 35.60 | 36.25 | 35.60 | 35.95 | 35.95 | 1.27% | 52,676 |
| Sep 11, 2025 | 34.90 | 36.30 | 34.90 | 35.50 | 35.50 | -0.98% | 42,519 |
| Sep 10, 2025 | 36.40 | 36.60 | 35.60 | 35.85 | 35.85 | -1.51% | 16,025 |
| Sep 9, 2025 | 37.00 | 37.05 | 35.95 | 36.40 | 36.40 | -1.62% | 13,055 |
| Sep 8, 2025 | 36.20 | 37.00 | 36.15 | 37.00 | 37.00 | 2.07% | 15,254 |
| Sep 5, 2025 | 36.70 | 36.75 | 35.90 | 36.25 | 36.25 | -0.96% | 15,247 |
| Sep 4, 2025 | 36.60 | 37.00 | 35.95 | 36.60 | 36.60 | 1.39% | 15,474 |
| Sep 3, 2025 | 37.00 | 37.35 | 34.90 | 36.10 | 36.10 | -0.69% | 35,767 |
| Sep 2, 2025 | 37.50 | 37.95 | 36.05 | 36.35 | 36.35 | -2.55% | 37,575 |
| Sep 1, 2025 | 36.85 | 37.30 | 36.50 | 37.30 | 37.30 | 1.08% | 11,648 |
| Aug 29, 2025 | 37.40 | 37.60 | 36.70 | 36.90 | 36.90 | -1.34% | 21,021 |
| Aug 28, 2025 | 37.00 | 37.50 | 36.90 | 37.40 | 37.40 | 0.13% | 12,481 |
| Aug 27, 2025 | 37.35 | 37.70 | 36.90 | 37.35 | 37.35 | -0.80% | 18,056 |
| Aug 26, 2025 | 37.65 | 37.95 | 37.10 | 37.65 | 37.65 | -1.05% | 24,265 |
| Aug 25, 2025 | 38.00 | 38.50 | 37.50 | 38.05 | 38.05 | -0.91% | 8,319 |
| Aug 22, 2025 | 37.45 | 38.40 | 37.45 | 38.40 | 38.40 | 1.59% | 14,964 |
| Aug 21, 2025 | 37.50 | 38.40 | 37.30 | 37.80 | 37.80 | -0.26% | 24,946 |
| Aug 20, 2025 | 38.00 | 38.30 | 37.65 | 37.90 | 37.90 | -1.56% | 17,890 |
| Aug 19, 2025 | 37.90 | 38.50 | 37.90 | 38.50 | 38.50 | 1.58% | 12,859 |
| Aug 18, 2025 | 37.85 | 38.00 | 37.50 | 37.90 | 37.90 | - | 14,081 |
| Aug 15, 2025 | 38.50 | 38.50 | 37.75 | 37.90 | 37.90 | -0.26% | 5,886 |
| Aug 14, 2025 | 38.00 | 38.40 | 37.90 | 38.00 | 38.00 | 0.13% | 18,518 |
| Aug 13, 2025 | 37.75 | 38.15 | 37.70 | 37.95 | 37.95 | 0.53% | 22,777 |
| Aug 12, 2025 | 37.40 | 37.75 | 37.25 | 37.75 | 37.75 | 1.62% | 20,435 |
| Aug 11, 2025 | 37.25 | 37.95 | 36.50 | 37.15 | 37.15 | -1.85% | 18,433 |
| Aug 8, 2025 | 37.95 | 38.10 | 37.55 | 37.85 | 37.85 | 0.40% | 14,485 |
| Aug 7, 2025 | 36.80 | 38.00 | 36.60 | 37.70 | 37.70 | 3.86% | 51,300 |
| Aug 6, 2025 | 36.90 | 37.10 | 36.20 | 36.30 | 36.30 | -0.27% | 22,889 |
| Aug 5, 2025 | 36.50 | 36.80 | 36.00 | 36.40 | 36.40 | 1.68% | 24,188 |
| Aug 4, 2025 | 35.50 | 36.40 | 35.50 | 35.80 | 35.80 | 1.13% | 26,309 |
| Aug 1, 2025 | 36.60 | 36.65 | 35.10 | 35.40 | 35.40 | -3.15% | 69,309 |
| Jul 31, 2025 | 36.65 | 37.45 | 36.50 | 36.55 | 36.55 | 0.69% | 64,636 |
| Jul 30, 2025 | 36.00 | 36.90 | 35.05 | 36.30 | 36.30 | 1.82% | 100,503 |
| Jul 29, 2025 | 36.35 | 36.80 | 35.60 | 35.65 | 35.65 | -4.68% | 161,667 |
| Jul 28, 2025 | 39.40 | 39.40 | 37.05 | 37.40 | 37.40 | -5.08% | 56,916 |
| Jul 25, 2025 | 38.70 | 39.40 | 38.05 | 39.40 | 39.40 | 0.13% | 47,110 |
| Jul 24, 2025 | 39.00 | 39.75 | 39.00 | 39.35 | 39.35 | - | 31,485 |
| Jul 23, 2025 | 38.90 | 39.40 | 38.70 | 39.35 | 39.35 | 1.55% | 19,229 |
| Jul 22, 2025 | 39.10 | 39.10 | 38.25 | 38.75 | 38.75 | -1.02% | 27,528 |
| Jul 21, 2025 | 39.40 | 39.80 | 38.80 | 39.15 | 39.15 | -0.25% | 31,976 |