Pfeiffer Vacuum Technology AG (BIT:1PFV)
Italy · Delayed Price · Currency is EUR 167.00
+0.40 (0.24%)
At close: May 29, 2026
BIT:1PFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.24% | - |
| May 28, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -0.36% | - |
| May 27, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -0.36% | - |
| May 26, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 0.36% | - |
| May 25, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - | - |
| May 22, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -2.34% | - |
| May 21, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 2.03% | - |
| May 20, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 0.36% | - |
| May 19, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - | - |
| May 18, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -0.24% | - |
| May 15, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 0.84% | - |
| May 14, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | 2.34% | - |
| May 13, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -2.99% | - |
| May 12, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | -0.24% | - |
| May 11, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | -0.12% | - |
| May 8, 2026 | 168.40 | 168.40 | 168.40 | 168.00 | 168.00 | -2.10% | 26 |
| May 7, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | 5.28% | - |
| May 6, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -2.74% | - |
| May 5, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 0.60% | - |
| May 4, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -0.12% | - |
| Apr 30, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - | - |
| Apr 29, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -0.60% | - |
| Apr 28, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 0.12% | - |
| Apr 27, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 0.12% | - |
| Apr 24, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 0.24% | - |
| Apr 23, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.12% | - |
| Apr 22, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -0.24% | - |
| Apr 21, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -0.71% | - |
| Apr 20, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 0.36% | - |
| Apr 17, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - | - |
| Apr 16, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | -0.24% | - |
| Apr 15, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | 0.24% | - |
| Apr 14, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 0.72% | - |
| Apr 13, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -0.12% | - |
| Apr 10, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 0.97% | - |
| Apr 9, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -0.36% | - |
| Apr 8, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | 0.48% | - |
| Apr 7, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.25% | - |
| Apr 2, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 2.55% | - |
| Apr 1, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.49% | - |
| Mar 31, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -0.12% | - |
| Mar 30, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.12% | - |
| Mar 27, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 0.24% | - |
| Mar 26, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -0.37% | - |
| Mar 25, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.37% | - |
| Mar 24, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -0.49% | - |
| Mar 23, 2026 | 163.40 | 168.00 | 163.40 | 164.20 | 164.20 | -0.61% | 33 |
| Mar 20, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -0.12% | - |
| Mar 19, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -0.36% | - |
| Mar 18, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |