Palfinger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 18, 2026	39.90	39.95	39.15	39.90	38.92	0.25%	7,197
Feb 17, 2026	40.00	40.35	38.80	39.80	38.83	-1.49%	16,919
Feb 16, 2026	39.90	40.50	39.70	40.40	39.41	1.51%	27,490
Feb 13, 2026	38.45	40.00	37.95	39.80	38.83	3.24%	29,997
Feb 12, 2026	39.10	39.30	37.95	38.55	37.61	-1.15%	24,672
Feb 11, 2026	38.70	39.00	38.00	39.00	38.04	0.65%	19,002
Feb 10, 2026	39.90	40.00	38.35	38.75	37.80	-3.13%	23,896
Feb 9, 2026	39.50	40.00	39.00	40.00	39.02	2.43%	40,080
Feb 6, 2026	38.10	39.35	37.55	39.05	38.09	0.90%	18,664
Feb 5, 2026	38.60	38.85	37.95	38.70	37.75	-0.64%	13,526
Feb 4, 2026	37.55	39.30	37.10	38.95	38.00	3.87%	50,322
Feb 3, 2026	36.50	37.50	36.35	37.50	36.58	2.74%	23,817
Feb 2, 2026	35.60	36.50	35.60	36.50	35.61	0.83%	13,001
Jan 30, 2026	35.50	36.45	35.45	36.20	35.31	1.40%	19,807
Jan 29, 2026	35.95	36.60	35.60	35.70	34.83	-1.52%	13,953
Jan 28, 2026	36.60	37.00	35.85	36.25	35.36	-1.36%	15,848
Jan 27, 2026	35.90	36.75	35.50	36.75	35.85	1.24%	24,847
Jan 26, 2026	36.00	36.30	35.50	36.30	35.41	-1.89%	21,216
Jan 23, 2026	36.45	37.10	36.20	37.00	36.09	-0.13%	22,499
Jan 22, 2026	35.90	37.05	35.40	37.05	36.14	4.66%	14,976
Jan 21, 2026	34.90	35.60	34.60	35.40	34.53	-0.14%	23,898
Jan 20, 2026	35.80	35.80	34.50	35.45	34.58	-0.98%	20,335
Jan 19, 2026	36.10	36.90	35.55	35.80	34.92	-2.98%	19,162
Jan 16, 2026	37.70	37.85	36.50	36.90	36.00	-1.60%	16,782
Jan 15, 2026	37.40	37.60	36.60	37.50	36.58	-0.27%	18,266
Jan 14, 2026	36.65	37.70	36.35	37.60	36.68	2.45%	24,490
Jan 13, 2026	37.00	37.10	35.90	36.70	35.80	-	26,679
Jan 12, 2026	37.00	37.45	36.10	36.70	35.80	-	28,526
Jan 9, 2026	36.30	37.00	35.80	36.70	35.80	1.52%	26,946
Jan 8, 2026	36.90	36.90	35.60	36.15	35.26	-0.28%	22,053
Jan 7, 2026	35.15	36.50	34.85	36.25	35.36	3.13%	40,003
Jan 6, 2026	35.00	35.15	34.45	35.15	34.29	0.43%	7,665
Jan 5, 2026	33.95	35.10	33.95	35.00	34.14	3.55%	38,891
Jan 2, 2026	33.60	33.90	32.80	33.80	32.97	1.35%	13,807
Dec 30, 2025	33.40	33.90	33.10	33.35	32.53	0.60%	8,501
Dec 29, 2025	32.75	33.50	32.30	33.15	32.34	1.53%	17,404
Dec 23, 2025	32.95	33.15	32.45	32.65	31.85	-0.91%	12,152
Dec 22, 2025	32.30	32.95	32.20	32.95	32.14	2.17%	10,018
Dec 19, 2025	33.20	33.30	32.15	32.25	31.46	-3.30%	61,397
Dec 18, 2025	32.95	33.35	32.40	33.35	32.53	2.30%	10,445
Dec 17, 2025	33.45	33.45	32.40	32.60	31.80	-1.81%	12,543
Dec 16, 2025	33.05	33.40	32.45	33.20	32.39	-0.60%	9,902
Dec 15, 2025	33.90	33.95	33.40	33.40	32.58	-1.47%	11,375
Dec 12, 2025	33.75	34.10	33.60	33.90	33.07	1.35%	17,987
Dec 11, 2025	33.20	33.80	33.00	33.45	32.63	1.67%	21,472
Dec 10, 2025	33.05	33.50	32.80	32.90	32.09	-0.90%	17,032
Dec 9, 2025	33.10	34.05	33.05	33.20	32.39	-0.90%	18,315
Dec 8, 2025	34.00	34.40	33.30	33.50	32.68	0.30%	19,059
Dec 5, 2025	33.25	33.80	33.05	33.40	32.58	0.75%	37,437
Dec 4, 2025	32.60	33.15	32.50	33.15	32.34	2.31%	13,152
Dec 3, 2025	32.20	32.60	31.95	32.40	31.61	-0.31%	13,334
Dec 2, 2025	32.90	32.90	32.00	32.50	31.70	-0.31%	20,149
Dec 1, 2025	32.85	32.85	32.10	32.60	31.80	-	31,400