Pfeiffer Vacuum Technology AG (BIT:1PFV)
Italy · Delayed Price · Currency is EUR 163.00
-1.20 (-0.73%)
At close: Aug 14, 2026
BIT:1PFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.73% | - |
| Aug 13, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 0.12% | - |
| Aug 12, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | - |
| Aug 11, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | - |
| Aug 10, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.49% | - |
| Aug 7, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 0.24% | - |
| Aug 6, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -0.12% | - |
| Aug 5, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | - |
| Aug 4, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -0.12% | - |
| Aug 3, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 1.73% | - |
| Jul 31, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.25% | - |
| Jul 30, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 2.53% | - |
| Jul 29, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -3.18% | - |
| Jul 28, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 0.12% | - |
| Jul 27, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - | - |
| Jul 24, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -0.49% | - |
| Jul 23, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 0.37% | - |
| Jul 22, 2026 | 164.80 | 164.80 | 164.80 | 163.60 | 163.60 | -0.61% | 24 |
| Jul 21, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.37% | - |
| Jul 20, 2026 | 165.20 | 165.20 | 165.20 | 164.00 | 164.00 | 0.12% | 8 |
| Jul 17, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -0.73% | - |
| Jul 16, 2026 | 170.80 | 171.00 | 170.80 | 165.00 | 165.00 | -0.24% | 24 |
| Jul 15, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 1.72% | - |
| Jul 14, 2026 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | -1.09% | - |
| Jul 13, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -2.77% | - |
| Jul 10, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 169.08 | 0.92% | - |
| Jul 9, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 167.55 | -2.46% | - |
| Jul 8, 2026 | 171.40 | 171.40 | 171.40 | 179.20 | 171.76 | 3.94% | 23 |
| Jul 7, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 165.25 | -0.23% | - |
| Jul 6, 2026 | 172.00 | 172.00 | 172.00 | 172.80 | 165.63 | -0.58% | 11 |
| Jul 3, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 166.59 | 0.70% | - |
| Jul 2, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 165.44 | -0.12% | - |
| Jul 1, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 165.63 | 0.35% | - |
| Jun 30, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 165.05 | 0.23% | - |
| Jun 29, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 164.67 | 0.47% | - |
| Jun 26, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 163.90 | -0.70% | - |
| Jun 25, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 165.05 | 0.58% | - |
| Jun 24, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 164.10 | -0.70% | - |
| Jun 23, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 165.25 | 0.35% | - |
| Jun 22, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 164.67 | 1.66% | - |
| Jun 19, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 161.99 | -0.12% | - |
| Jun 18, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 162.18 | 0.36% | - |
| Jun 17, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 161.60 | -0.12% | - |
| Jun 16, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 161.80 | -0.35% | - |
| Jun 15, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 162.37 | 0.36% | - |
| Jun 12, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 161.80 | -1.29% | - |
| Jun 11, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 163.90 | 1.54% | - |
| Jun 10, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 161.41 | 0.48% | - |
| Jun 9, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 160.65 | 0.12% | - |
| Jun 8, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 160.45 | 0.12% | - |