Vienna - Delayed Quote
EUR
Palfinger AG (PAL.VI)
27.50
-0.05
(-0.18%)
As of 5:01:37 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
27.30
27.85
27.15
27.40
27.40
21,501
Nov 2, 2026
27.80
27.95
27.40
27.55
27.55
45,050
Oct 30, 2026
28.00
28.20
27.35
27.65
27.65
31,142
Oct 29, 2026
28.00
28.25
27.35
28.00
28.00
51,508
Oct 28, 2026
26.60
28.00
26.40
27.70
27.70
86,062
Oct 27, 2026
26.50
27.10
26.30
27.10
27.10
49,009
Oct 23, 2026
26.20
27.00
26.20
26.50
26.50
39,465
Oct 22, 2026
27.15
27.15
26.30
26.35
26.35
38,497
Oct 21, 2026
27.40
27.40
26.95
27.10
27.10
20,898
Oct 20, 2026
27.00
27.25
26.40
27.05
27.05
44,451
Oct 19, 2026
27.30
27.45
26.70
27.10
27.10
42,794
Oct 16, 2026
26.95
27.80
26.60
27.25
27.25
35,088
Oct 15, 2026
26.50
26.85
26.00
26.40
26.40
123,555
Oct 14, 2026
27.25
27.25
26.30
26.70
26.70
59,338
Oct 13, 2026
27.00
27.15
26.50
26.70
26.70
43,414
Oct 12, 2026
26.15
26.65
25.95
26.60
26.60
49,248
Oct 9, 2026
26.60
26.90
26.00
26.20
26.20
48,915
Oct 8, 2026
26.90
27.00
26.40
26.40
26.40
51,327
Oct 7, 2026
27.50
28.50
26.45
27.15
27.15
80,322
Oct 6, 2026
27.05
27.60
26.80
27.60
27.60
30,557
Oct 5, 2026
27.10
27.25
26.70
27.05
27.05
58,183
Oct 2, 2026
26.80
27.15
26.00
27.05
27.05
118,651
Oct 1, 2026
27.40
27.45
26.05
26.55
26.55
135,779
Sep 30, 2026
30.45
30.80
27.45
27.45
27.45
146,917
Sep 29, 2026
30.00
30.65
29.85
30.40
30.40
22,007
Sep 28, 2026
29.60
30.20
29.50
29.85
29.85
28,194
Sep 25, 2026
29.75
30.30
29.60
29.60
29.60
28,081
Sep 24, 2026
30.00
30.90
29.70
29.70
29.70
57,582
Sep 23, 2026
30.55
30.55
29.40
30.00
30.00
29,427
Sep 22, 2026
30.00
30.15
29.70
30.15
30.15
41,688
Sep 21, 2026
30.50
30.50
29.80
30.00
30.00
17,338
Sep 18, 2026
30.60
30.60
29.65
29.90
29.90
72,129
Sep 17, 2026
30.95
30.95
30.30
30.45
30.45
17,361
Sep 16, 2026
30.80
30.80
30.25
30.40
30.40
11,421
Sep 15, 2026
30.05
30.70
29.80
30.40
30.40
23,812
Sep 14, 2026
31.00
31.10
30.00
30.20
30.20
28,124
Sep 11, 2026
31.30
31.40
30.95
31.00
31.00
19,042
Sep 10, 2026
31.50
31.75
31.05
31.10
31.10
26,605
Sep 9, 2026
32.50
32.50
31.25
31.45
31.45
18,756
Sep 8, 2026
32.40
32.40
31.85
32.40
32.40
15,857
Sep 7, 2026
32.20
32.50
32.00
32.50
32.50
19,711
Sep 4, 2026
31.80
32.10
31.60
32.05
32.05
32,386
Sep 3, 2026
30.90
31.70
30.85
31.70
31.70
22,032
Sep 2, 2026
31.05
31.30
30.85
30.85
30.85
53,219
Sep 1, 2026
31.50
31.65
31.10
31.40
31.40
28,063
Aug 31, 2026
31.20
31.90
31.20
31.80
31.80
52,028
Aug 28, 2026
31.35
31.50
31.25
31.35
31.35
34,253
Aug 27, 2026
31.35
31.35
31.00
31.20
31.20
24,684
Aug 26, 2026
30.30
31.35
30.30
31.25
31.25
88,902
Aug 25, 2026
30.15
31.00
30.15
30.50
30.50
43,811
Aug 24, 2026
30.00
30.45
30.00
30.30
30.30
30,385
Aug 21, 2026
30.25
30.30
29.55
30.25
30.25
40,062
Aug 20, 2026
29.95
29.95
29.45
29.80
29.80
26,051
Aug 19, 2026
29.95
30.25
29.50
29.90
29.90
27,033
Aug 18, 2026
30.20
30.35
29.70
30.00
30.00
37,717
Aug 17, 2026
30.80
30.80
30.20
30.25
30.25
20,734
Aug 14, 2026
30.80
31.10
30.30
30.55
30.55
31,904
Aug 13, 2026
31.00
31.00
30.50
30.70
30.70
21,597
Aug 12, 2026
30.60
31.10
30.50
30.80
30.80
20,355
Aug 11, 2026
31.00
31.10
30.50
30.65
30.65
29,701
Aug 10, 2026
30.95
31.00
30.60
30.95
30.95
22,250
Aug 7, 2026
30.45
30.95
30.25
30.65
30.65
40,244
Aug 6, 2026
30.45
31.00
30.00
30.20
30.20
52,350
Aug 5, 2026
30.60
30.95
30.10
30.15
30.15
52,067
Aug 4, 2026
30.30
30.70
30.10
30.25
30.25
34,947
Aug 3, 2026
30.00
30.60
29.70
29.95
29.95
53,640
Jul 31, 2026
30.35
30.60
29.25
29.35
29.35
52,421
Jul 30, 2026
29.60
30.30
29.60
30.30
30.30
34,850
Jul 29, 2026
29.95
30.30
28.85
29.60
29.60
88,568
Jul 28, 2026
32.15
32.50
29.20
29.85
29.85
225,728
Jul 27, 2026
33.30
33.70
32.90
33.10
33.10
19,935
Jul 24, 2026
32.70
33.45
32.70
33.00
33.00
16,243
Jul 23, 2026
33.00
33.00
32.60
32.70
32.70
9,261
Jul 22, 2026
32.80
33.05
32.10
32.70
32.70
25,054
Jul 21, 2026
32.00
32.60
31.85
32.60
32.60
20,819
Jul 20, 2026
31.80
32.85
31.60
32.10
32.10
52,435
Jul 17, 2026
32.50
32.50
31.85
31.85
31.85
41,690
Jul 16, 2026
32.15
33.15
32.05
32.80
32.80
31,881
Jul 15, 2026
31.85
32.30
31.70
32.10
32.10
19,198
Jul 14, 2026
31.40
31.85
31.25
31.60
31.60
20,805
Jul 13, 2026
31.50
31.85
31.05
31.45
31.45
27,149
Jul 10, 2026
31.65
32.05
31.40
31.45
31.45
39,839
Jul 9, 2026
32.55
32.55
31.75
31.95
31.95
14,824
Jul 8, 2026
32.30
32.35
31.55
31.85
31.85
28,722
Jul 7, 2026
33.00
33.05
32.35
32.55
32.55
21,280
Jul 6, 2026
33.00
33.95
32.85
33.15
33.15
36,084
Jul 3, 2026
31.80
33.20
31.80
32.80
32.80
38,371
Jul 2, 2026
31.40
31.90
31.30
31.50
31.50
46,836
Jul 1, 2026
32.20
32.20
31.40
31.45
31.45
22,228
Jun 30, 2026
32.00
32.20
31.80
31.85
31.85
26,830
Jun 29, 2026
32.15
32.15
31.45
31.70
31.70
25,432
Jun 26, 2026
32.05
32.15
31.80
32.00
32.00
17,970
Jun 25, 2026
32.40
32.75
32.20
32.25
32.25
30,956
Jun 24, 2026
32.80
32.85
31.85
32.05
32.05
43,876
Jun 23, 2026
33.30
33.30
32.60
32.60
32.60
24,984
Jun 22, 2026
33.90
34.00
33.25
33.40
33.40
31,372
Jun 19, 2026
34.55
34.65
33.85
33.90
33.90
79,001
Jun 18, 2026
35.15
35.15
34.10
34.15
34.15
19,373
Jun 17, 2026
34.75
34.85
34.40
34.75
34.75
15,725
Jun 16, 2026
34.95
34.95
34.20
34.45
34.45
16,557
Jun 15, 2026
34.05
35.15
34.05
34.45
34.45
38,555
Jun 12, 2026
33.00
33.90
32.95
33.35
33.35
38,542
Jun 11, 2026
32.10
32.70
31.90
32.65
32.65
33,550
Jun 10, 2026
33.15
33.75
32.25
32.35
32.35
34,878
Jun 9, 2026
33.80
34.00
33.15
33.15
33.15
17,656
Jun 8, 2026
33.50
33.70
32.90
33.40
33.40
36,346
Jun 5, 2026
33.90
34.05
33.30
33.30
33.30
21,786
Jun 4, 2026
33.85
34.30
33.50
33.90
33.90
27,908
Jun 3, 2026
34.60
34.80
33.90
34.05
34.05
18,394
Jun 2, 2026
34.15
36.00
34.15
34.50
34.50
30,213
Jun 1, 2026
34.50
35.00
33.85
34.15
34.15
26,068
May 29, 2026
34.75
35.00
34.05
35.00
35.00
50,696
May 28, 2026
34.70
34.80
34.05
34.20
34.20
25,527
May 27, 2026
33.80
35.20
33.80
34.75
34.75
47,139
May 26, 2026
34.60
34.60
33.65
34.00
34.00
27,163
May 25, 2026
34.00
34.75
33.85
34.25
34.25
14,885
May 22, 2026
33.95
34.10
33.10
33.35
33.35
17,554
May 21, 2026
33.80
34.05
33.20
33.20
33.20
40,024
May 20, 2026
33.95
34.20
33.05
34.00
34.00
29,677
May 19, 2026
33.90
33.90
33.20
33.50
33.50
18,736
May 18, 2026
34.30
34.45
33.60
34.10
34.10
41,126
May 15, 2026
35.80
35.80
34.50
34.80
34.80
17,924
May 14, 2026
35.15
35.85
34.40
35.75
35.75
38,134
May 13, 2026
35.40
35.40
34.30
34.40
34.40
15,123
May 12, 2026
35.85
35.85
34.50
34.65
34.65
16,914
May 11, 2026
36.00
36.00
34.80
35.85
35.85
18,655
May 8, 2026
36.00
36.00
35.30
35.65
35.65
15,133
May 7, 2026
35.90
36.40
35.65
35.85
35.85
25,969
May 6, 2026
35.45
36.30
35.20
35.75
35.75
23,263
May 5, 2026
34.30
35.50
34.30
34.90
34.90
19,521
May 4, 2026
35.45
35.80
34.10
34.30
34.30
52,423
Apr 30, 2026
35.65
35.85
34.85
35.00
35.00
29,593
Apr 29, 2026
36.20
36.55
35.65
35.65
35.65
27,910
Apr 28, 2026
37.00
37.00
34.80
36.75
36.75
93,892
Apr 27, 2026
37.30
37.60
36.60
36.90
36.90
25,713
Apr 24, 2026
36.80
37.60
36.30
37.20
37.20
29,265
Apr 23, 2026
36.50
37.25
36.20
36.65
36.65
19,214
Apr 22, 2026
38.45
38.45
36.60
36.60
36.60
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
38,980
Apr 17, 2026
36.50
38.10
36.20
37.60
37.60
26,602
Apr 16, 2026
37.00
37.00
35.95
36.25
36.25
17,284
Apr 15, 2026
37.20
37.75
36.65
36.65
36.65
35,614
Apr 14, 2026
36.90
37.65
36.90
37.00
37.00
23,737
Apr 13, 2026
36.65
37.15
36.55
36.85
36.85
21,679
Apr 10, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
35.90
37.00
35.30
36.85
36.85
35,992
Apr 9, 2026
36.00
36.80
36.00
36.75
35.85
38,772
Apr 8, 2026
35.45
36.50
34.80
36.45
35.56
40,487
Apr 7, 2026
34.45
35.00
33.75
33.75
32.92
38,703
Apr 2, 2026
34.45
34.55
33.75
34.20
33.36
32,286
Apr 1, 2026
35.70
35.70
34.00
34.90
34.05
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
20,298
Mar 27, 2026
34.65
34.65
33.10
33.75
32.92
27,201
Mar 26, 2026
35.00
35.00
33.65
33.85
33.02
14,771
Mar 25, 2026
34.75
34.95
34.15
34.85
34.00
28,230
Mar 24, 2026
34.90
34.90
33.55
34.10
33.26
48,104
Mar 23, 2026
34.95
35.20
32.00
33.95
33.12
81,110
Mar 20, 2026
34.25
35.35
33.55
35.35
34.48
203,368
Mar 19, 2026
35.00
35.15
33.70
34.10
33.26
20,886
Mar 18, 2026
35.30
36.00
35.20
35.20
34.34
8,971
Mar 17, 2026
35.30
35.90
34.60
35.40
34.53
16,835
Mar 16, 2026
35.00
35.30
34.25
35.25
34.39
18,486
Mar 13, 2026
35.70
35.70
34.10
34.30
33.46
22,171
Mar 12, 2026
35.25
35.95
34.85
35.45
34.58
18,133
Mar 11, 2026
34.85
35.35
34.05
35.25
34.39
18,095
Mar 10, 2026
35.45
35.50
34.70
35.00
34.14
29,605
Mar 9, 2026
33.30
34.25
33.00
33.85
33.02
43,412
Mar 6, 2026
35.20
35.65
34.25
34.25
33.41
23,172
Mar 5, 2026
36.70
36.70
34.80
35.20
34.34
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
52,656
Mar 2, 2026
37.00
38.10
36.00
37.75
36.83
42,889
Feb 27, 2026
38.00
39.10
37.90
38.75
37.80
37,856
Feb 26, 2026
38.50
39.00
38.00
38.15
37.22
16,651
Feb 25, 2026
39.00
39.00
38.20
38.50
37.56
11,756
Feb 24, 2026
39.85
39.95
38.40
38.40
37.46
16,914
Feb 23, 2026
39.40
40.00
39.15
39.45
38.48
9,530
Feb 20, 2026
39.45
40.00
38.80
39.95
38.97
18,293
Feb 19, 2026
39.90
39.90
38.80
39.40
38.44
11,134
Feb 18, 2026
39.90
39.95
39.15
39.90
38.92
7,197
Feb 17, 2026
40.00
40.35
38.80
39.80
38.83
16,919
Feb 16, 2026
39.90
40.50
39.70
40.40
39.41
27,490
Feb 13, 2026
38.45
40.00
37.95
39.80
38.83
29,997
Feb 12, 2026
39.10
39.30
37.95
38.55
37.61
24,672
Feb 11, 2026
38.70
39.00
38.00
39.00
38.04
19,002
Feb 10, 2026
39.90
40.00
38.35
38.75
37.80
23,896
Feb 9, 2026
39.50
40.00
39.00
40.00
39.02
40,080
Feb 6, 2026
38.10
39.35
37.55
39.05
38.09
18,664
Feb 5, 2026
38.60
38.85
37.95
38.70
37.75
13,526
Feb 4, 2026
37.55
39.30
37.10
38.95
38.00
50,322
Feb 3, 2026
36.50
37.50
36.35
37.50
36.58
23,817
Feb 2, 2026
35.60
36.50
35.60
36.50
35.61
13,001
Jan 30, 2026
35.50
36.45
35.45
36.20
35.31
19,807
Jan 29, 2026
35.95
36.60
35.60
35.70
34.83
13,953
Jan 28, 2026
36.60
37.00
35.85
36.25
35.36
15,848
Jan 27, 2026
35.90
36.75
35.50
36.75
35.85
24,847
Jan 26, 2026
36.00
36.30
35.50
36.30
35.41
21,216
Jan 23, 2026
36.45
37.10
36.20
37.00
36.09
22,499
Jan 22, 2026
35.90
37.05
35.40
37.05
36.14
14,976
Jan 21, 2026
34.90
35.60
34.60
35.40
34.53
23,898
Jan 20, 2026
35.80
35.80
34.50
35.45
34.58
20,335
Jan 19, 2026
36.10
36.90
35.55
35.80
34.92
19,162
Jan 16, 2026
37.70
37.85
36.50
36.90
36.00
16,782
Jan 15, 2026
37.40
37.60
36.60
37.50
36.58
18,266
Jan 14, 2026
36.65
37.70
36.35
37.60
36.68
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
26,946
Jan 8, 2026
36.90
36.90
35.60
36.15
35.26
22,053
Jan 7, 2026
35.15
36.50
34.85
36.25
35.36
40,003
Jan 6, 2026
35.00
35.15
34.45
35.15
34.29
7,665
Jan 5, 2026
33.95
35.10
33.95
35.00
34.14
38,891
Jan 2, 2026
33.60
33.90
32.80
33.80
32.97
13,807
Dec 30, 2025
33.40
33.90
33.10
33.35
32.53
8,501
Dec 29, 2025
32.75
33.50
32.30
33.15
32.34
17,404
Dec 23, 2025
32.95
33.15
32.45
32.65
31.85
12,152
Dec 22, 2025
32.30
32.95
32.20
32.95
32.14
10,018
Dec 19, 2025
33.20
33.30
32.15
32.25
31.46
61,397
Dec 18, 2025
32.95
33.35
32.40
33.35
32.53
10,445
Dec 17, 2025
33.45
33.45
32.40
32.60
31.80
12,543
Dec 16, 2025
33.05
33.40
32.45
33.20
32.39
9,902
Dec 15, 2025
33.90
33.95
33.40
33.40
32.58
11,375
Dec 12, 2025
33.75
34.10
33.60
33.90
33.07
17,987
Dec 11, 2025
33.20
33.80
33.00
33.45
32.63
21,472
Dec 10, 2025
33.05
33.50
32.80
32.90
32.09
17,032
Dec 9, 2025
33.10
34.05
33.05
33.20
32.39
18,315
Dec 8, 2025
34.00
34.40
33.30
33.50
32.68
19,059
Dec 5, 2025
33.25
33.80
33.05
33.40
32.58
37,437
Dec 4, 2025
32.60
33.15
32.50
33.15
32.34
13,152
Dec 3, 2025
32.20
32.60
31.95
32.40
31.61
13,334
Dec 2, 2025
32.90
32.90
32.00
32.50
31.70
20,149
Dec 1, 2025
32.85
32.85
32.10
32.60
31.80
31,400
Nov 28, 2025
32.30
32.85
32.25
32.60
31.80
16,036
Nov 27, 2025
32.40
32.70
31.65
32.55
31.75
42,198
Nov 26, 2025
31.85
32.20
31.50
32.00
31.22
34,747
Nov 25, 2025
29.85
31.50
29.35
31.50
30.73
41,964
Nov 24, 2025
31.00
31.25
29.95
29.95
29.22
131,755
Nov 21, 2025
30.00
30.35
29.45
30.10
29.36
28,360
Nov 20, 2025
30.45
30.45
29.70
30.00
29.27
15,785
Nov 19, 2025
29.40
30.45
29.40
29.90
29.17
22,207
Nov 18, 2025
29.25
29.70
28.85
29.70
28.97
37,097
Nov 17, 2025
30.00
30.00
29.35
29.60
28.88
29,585
Nov 14, 2025
30.10
30.30
28.80
29.80
29.07
39,806
Nov 13, 2025
29.55
30.70
29.45
30.10
29.36
30,025
Nov 12, 2025
29.90
30.25
29.15
29.25
28.53
61,881
Nov 11, 2025
30.35
30.60
29.95
30.00
29.27
23,421
Nov 10, 2025
30.70
31.00
30.20
30.40
29.66
25,176
Nov 7, 2025
31.00
31.15
30.30
30.45
29.70
24,726
Nov 6, 2025
31.05
31.05
30.10
30.65
29.90
40,762
Nov 5, 2025
32.00
32.00
31.10
31.15
30.39
14,323
Nov 4, 2025
31.40
32.00
30.95
31.80
31.02
34,434
Nov 3, 2025
32.50
32.55
31.70
31.75
30.97
28,021
