PALFINGER AG PAL
VIE · Austria · Producer Manufacturing
€26.55-0.90 (-3.28%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €26.55 | -3.28% | €27.40 | €27.45 | €26.05 | 135.78K |
| 2026-09-30 | €27.45 | -9.70% | €30.45 | €30.80 | €27.45 | 146.92K |
| 2026-09-29 | €30.40 | +1.84% | €30.00 | €30.65 | €29.85 | 22.01K |
| 2026-09-28 | €29.85 | +0.84% | €29.60 | €30.20 | €29.50 | 28.19K |
| 2026-09-25 | €29.60 | -0.34% | €29.75 | €30.30 | €29.60 | 28.08K |
| 2026-09-24 | €29.70 | -1.00% | €30.00 | €30.90 | €29.70 | 57.58K |
| 2026-09-23 | €30.00 | -0.50% | €30.55 | €30.55 | €29.40 | 29.43K |
| 2026-09-22 | €30.15 | +0.50% | €30.00 | €30.15 | €29.70 | 41.69K |
| 2026-09-21 | €30.00 | +0.33% | €30.50 | €30.50 | €29.80 | 17.34K |
| 2026-09-18 | €29.90 | -1.81% | €30.60 | €30.60 | €29.65 | 72.13K |
| 2026-09-17 | €30.45 | +0.16% | €30.95 | €30.95 | €30.30 | 17.36K |
| 2026-09-16 | €30.40 | 0.00% | €30.80 | €30.80 | €30.25 | 11.42K |
| 2026-09-15 | €30.40 | +0.66% | €30.05 | €30.70 | €29.80 | 23.81K |
| 2026-09-14 | €30.20 | -2.58% | €31.00 | €31.10 | €30.00 | 28.12K |
| 2026-09-11 | €31.00 | -0.32% | €31.30 | €31.40 | €30.95 | 19.04K |
| 2026-09-10 | €31.10 | -1.11% | €31.50 | €31.75 | €31.05 | 26.61K |
| 2026-09-09 | €31.45 | -2.93% | €32.50 | €32.50 | €31.25 | 18.76K |
| 2026-09-08 | €32.40 | -0.31% | €32.40 | €32.40 | €31.85 | 15.86K |
| 2026-09-07 | €32.50 | +1.40% | €32.20 | €32.50 | €32.00 | 19.71K |
| 2026-09-04 | €32.05 | +1.10% | €31.80 | €32.10 | €31.60 | 32.39K |
| 2026-09-03 | €31.70 | +2.76% | €30.90 | €31.70 | €30.85 | 22.03K |
| 2026-09-02 | €30.85 | -1.75% | €31.05 | €31.30 | €30.85 | 53.22K |
| 2026-09-01 | €31.40 | -1.26% | €31.50 | €31.65 | €31.10 | 28.06K |
| 2026-08-31 | €31.80 | +1.44% | €31.20 | €31.90 | €31.20 | 52.03K |
| 2026-08-28 | €31.35 | +0.48% | €31.35 | €31.50 | €31.25 | 34.25K |
| 2026-08-27 | €31.20 | -0.16% | €31.35 | €31.35 | €31.00 | 24.68K |
| 2026-08-26 | €31.25 | +2.46% | €30.30 | €31.35 | €30.30 | 88.90K |
| 2026-08-25 | €30.50 | +0.66% | €30.15 | €31.00 | €30.15 | 43.81K |
| 2026-08-24 | €30.30 | +0.17% | €30.00 | €30.45 | €30.00 | 30.39K |
| 2026-08-21 | €30.25 | +1.51% | €30.25 | €30.30 | €29.55 | 40.06K |
| 2026-08-20 | €29.80 | -0.33% | €29.95 | €29.95 | €29.45 | 26.05K |
| 2026-08-19 | €29.90 | -0.33% | €29.95 | €30.25 | €29.50 | 27.03K |
| 2026-08-18 | €30.00 | -0.83% | €30.20 | €30.35 | €29.70 | 37.72K |
| 2026-08-17 | €30.25 | -0.98% | €30.80 | €30.80 | €30.20 | 20.73K |
| 2026-08-14 | €30.55 | -0.49% | €30.80 | €31.10 | €30.30 | 31.90K |
| 2026-08-13 | €30.70 | -0.32% | €31.00 | €31.00 | €30.50 | 21.60K |
| 2026-08-12 | €30.80 | +0.49% | €30.60 | €31.10 | €30.50 | 20.36K |
| 2026-08-11 | €30.65 | -0.97% | €31.00 | €31.10 | €30.50 | 29.70K |
| 2026-08-10 | €30.95 | +0.98% | €30.95 | €31.00 | €30.60 | 22.25K |
| 2026-08-07 | €30.65 | +1.49% | €30.45 | €30.95 | €30.25 | 40.24K |
| 2026-08-06 | €30.20 | +0.17% | €30.45 | €31.00 | €30.00 | 52.35K |
| 2026-08-05 | €30.15 | -0.33% | €30.60 | €30.95 | €30.10 | 52.07K |
| 2026-08-04 | €30.25 | +1.00% | €30.30 | €30.70 | €30.10 | 34.95K |
| 2026-08-03 | €29.95 | +2.04% | €30.00 | €30.60 | €29.70 | 53.64K |
| 2026-07-31 | €29.35 | -3.14% | €30.35 | €30.60 | €29.25 | 52.42K |
| 2026-07-30 | €30.30 | +2.36% | €29.60 | €30.30 | €29.60 | 34.85K |
| 2026-07-29 | €29.60 | -0.84% | €29.95 | €30.30 | €28.85 | 88.57K |
| 2026-07-28 | €29.85 | -9.82% | €32.15 | €32.50 | €29.20 | 225.73K |
| 2026-07-27 | €33.10 | +0.30% | €33.30 | €33.70 | €32.90 | 19.94K |
| 2026-07-24 | €33.00 | +0.92% | €32.70 | €33.45 | €32.70 | 16.24K |
| 2026-07-23 | €32.70 | 0.00% | €33.00 | €33.00 | €32.60 | 9.26K |
| 2026-07-22 | €32.70 | +0.31% | €32.80 | €33.05 | €32.10 | 25.05K |
| 2026-07-21 | €32.60 | +1.56% | €32.00 | €32.60 | €31.85 | 20.82K |
| 2026-07-20 | €32.10 | +0.78% | €31.80 | €32.85 | €31.60 | 52.44K |
| 2026-07-17 | €31.85 | -2.90% | €32.50 | €32.50 | €31.85 | 41.69K |
| 2026-07-16 | €32.80 | +2.18% | €32.15 | €33.15 | €32.05 | 31.88K |
| 2026-07-15 | €32.10 | +1.58% | €31.85 | €32.30 | €31.70 | 19.20K |
| 2026-07-14 | €31.60 | +0.48% | €31.40 | €31.85 | €31.25 | 20.81K |
| 2026-07-13 | €31.45 | 0.00% | €31.50 | €31.85 | €31.05 | 27.15K |
| 2026-07-10 | €31.45 | -1.56% | €31.65 | €32.05 | €31.40 | 39.84K |
| 2026-07-09 | €31.95 | +0.31% | €32.55 | €32.55 | €31.75 | 14.82K |
| 2026-07-08 | €31.85 | -2.15% | €32.30 | €32.35 | €31.55 | 28.72K |
| 2026-07-07 | €32.55 | -1.81% | €33.00 | €33.05 | €32.35 | 21.28K |
| 2026-07-06 | €33.15 | +1.07% | €33.00 | €33.95 | €32.85 | 36.08K |
| 2026-07-03 | €32.80 | +4.13% | €31.80 | €33.20 | €31.80 | 38.37K |
| 2026-07-02 | €31.50 | +0.16% | €31.40 | €31.90 | €31.30 | 46.84K |
| 2026-07-01 | €31.45 | -1.26% | €32.20 | €32.20 | €31.40 | 22.23K |
| 2026-06-30 | €31.85 | +0.47% | €32.00 | €32.20 | €31.80 | 26.83K |
| 2026-06-29 | €31.70 | -0.94% | €32.15 | €32.15 | €31.45 | 25.43K |
| 2026-06-26 | €32.00 | -0.78% | €32.05 | €32.15 | €31.80 | 17.97K |
| 2026-06-25 | €32.25 | +0.62% | €32.40 | €32.75 | €32.20 | 30.96K |
| 2026-06-24 | €32.05 | -1.69% | €32.80 | €32.85 | €31.85 | 43.88K |
| 2026-06-23 | €32.60 | -2.40% | €33.30 | €33.30 | €32.60 | 24.98K |
| 2026-06-22 | €33.40 | -1.47% | €33.90 | €34.00 | €33.25 | 31.37K |
| 2026-06-19 | €33.90 | -0.73% | €34.55 | €34.65 | €33.85 | 79.00K |
| 2026-06-18 | €34.15 | -1.73% | €35.15 | €35.15 | €34.10 | 19.37K |
| 2026-06-17 | €34.75 | +0.87% | €34.75 | €34.85 | €34.40 | 15.73K |
| 2026-06-16 | €34.45 | 0.00% | €34.95 | €34.95 | €34.20 | 16.56K |
| 2026-06-15 | €34.45 | +3.30% | €34.05 | €35.15 | €34.05 | 38.56K |
| 2026-06-12 | €33.35 | +2.14% | €33.00 | €33.90 | €32.95 | 38.54K |
| 2026-06-11 | €32.65 | +0.93% | €32.10 | €32.70 | €31.90 | 33.55K |
| 2026-06-10 | €32.35 | -2.41% | €33.15 | €33.75 | €32.25 | 34.88K |
| 2026-06-09 | €33.15 | -0.75% | €33.80 | €34.00 | €33.15 | 17.66K |
| 2026-06-08 | €33.40 | +0.30% | €33.50 | €33.70 | €32.90 | 36.35K |
| 2026-06-05 | €33.30 | -1.77% | €33.90 | €34.05 | €33.30 | 21.79K |
| 2026-06-04 | €33.90 | -0.44% | €33.85 | €34.30 | €33.50 | 27.91K |
| 2026-06-03 | €34.05 | -1.30% | €34.60 | €34.80 | €33.90 | 18.39K |
| 2026-06-02 | €34.50 | +1.02% | €34.15 | €36.00 | €34.15 | 30.21K |
| 2026-06-01 | €34.15 | -2.43% | €34.50 | €35.00 | €33.85 | 26.07K |
| 2026-05-29 | €35.00 | +2.34% | €34.75 | €35.00 | €34.05 | 50.70K |