Pfeiffer Vacuum Technology AG (ETR:PFV)
Germany · Delayed Price · Currency is EUR 165.80
+1.00 (0.61%)
At close: Jan 23, 2026
ETR:PFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 164.00 | 167.00 | 164.00 | 165.80 | 165.80 | 0.61% | 1,946 |
| Jan 22, 2026 | 163.80 | 164.80 | 163.20 | 164.80 | 164.80 | 0.86% | 5,581 |
| Jan 21, 2026 | 161.20 | 163.40 | 161.20 | 163.40 | 163.40 | 0.74% | 2,144 |
| Jan 20, 2026 | 162.00 | 162.60 | 161.60 | 162.20 | 162.20 | -0.12% | 3,649 |
| Jan 19, 2026 | 162.20 | 162.40 | 160.60 | 162.40 | 162.40 | 0.25% | 2,206 |
| Jan 16, 2026 | 162.20 | 162.60 | 161.60 | 162.00 | 162.00 | -0.25% | 1,680 |
| Jan 15, 2026 | 160.60 | 162.60 | 160.00 | 162.40 | 162.40 | 1.12% | 3,808 |
| Jan 14, 2026 | 159.00 | 160.60 | 158.60 | 160.60 | 160.60 | 0.63% | 1,743 |
| Jan 13, 2026 | 159.20 | 159.60 | 158.60 | 159.60 | 159.60 | 0.25% | 1,194 |
| Jan 12, 2026 | 159.60 | 159.60 | 158.00 | 159.20 | 159.20 | -0.13% | 2,016 |
| Jan 9, 2026 | 158.60 | 159.40 | 158.00 | 159.40 | 159.40 | 0.13% | 1,777 |
| Jan 8, 2026 | 158.40 | 159.80 | 158.20 | 159.20 | 159.20 | -0.13% | 731 |
| Jan 7, 2026 | 158.60 | 159.80 | 158.20 | 159.40 | 159.40 | 0.63% | 2,206 |
| Jan 6, 2026 | 158.80 | 158.80 | 158.00 | 158.40 | 158.40 | -0.13% | 1,427 |
| Jan 5, 2026 | 157.20 | 159.00 | 157.00 | 158.60 | 158.60 | 0.38% | 1,599 |
| Jan 2, 2026 | 158.00 | 159.00 | 157.60 | 158.00 | 158.00 | -0.25% | 1,243 |
| Dec 30, 2025 | 157.80 | 158.40 | 157.40 | 158.40 | 158.40 | 0.38% | 1,084 |
| Dec 29, 2025 | 156.40 | 158.00 | 156.40 | 157.80 | 157.80 | 0.51% | 2,954 |
| Dec 23, 2025 | 156.20 | 157.20 | 156.20 | 157.00 | 157.00 | -0.13% | 1,309 |
| Dec 22, 2025 | 156.40 | 157.20 | 156.20 | 157.20 | 157.20 | 0.51% | 1,556 |
| Dec 19, 2025 | 157.00 | 157.40 | 156.20 | 156.40 | 156.40 | -0.76% | 1,564 |
| Dec 18, 2025 | 157.20 | 157.60 | 156.80 | 157.60 | 157.60 | 0.25% | 1,790 |
| Dec 17, 2025 | 156.00 | 157.80 | 156.00 | 157.20 | 157.20 | 0.26% | 2,446 |
| Dec 16, 2025 | 156.20 | 157.60 | 156.20 | 156.80 | 156.80 | 0.13% | 3,694 |
| Dec 15, 2025 | 157.20 | 157.20 | 156.40 | 156.60 | 156.60 | -0.13% | 2,209 |
| Dec 12, 2025 | 156.40 | 157.20 | 156.40 | 156.80 | 156.80 | 0.51% | 958 |
| Dec 11, 2025 | 156.40 | 156.40 | 155.00 | 156.00 | 156.00 | -0.38% | 5,095 |
| Dec 10, 2025 | 155.60 | 157.00 | 155.60 | 156.60 | 156.60 | -0.13% | 1,807 |
| Dec 9, 2025 | 156.40 | 157.80 | 156.00 | 156.80 | 156.80 | 0.38% | 4,849 |
| Dec 8, 2025 | 155.80 | 156.20 | 155.60 | 156.20 | 156.20 | - | 1,068 |
| Dec 5, 2025 | 155.80 | 156.40 | 155.20 | 156.20 | 156.20 | 0.13% | 3,656 |
| Dec 4, 2025 | 155.60 | 156.00 | 155.00 | 156.00 | 156.00 | 0.26% | 1,601 |
| Dec 3, 2025 | 156.00 | 156.00 | 155.20 | 155.60 | 155.60 | - | 2,484 |
| Dec 2, 2025 | 155.40 | 156.20 | 155.00 | 155.60 | 155.60 | 0.26% | 4,855 |
| Dec 1, 2025 | 156.00 | 156.00 | 155.20 | 155.20 | 155.20 | -0.51% | 3,571 |
| Nov 28, 2025 | 155.40 | 156.00 | 155.00 | 156.00 | 156.00 | 0.52% | 2,152 |
| Nov 27, 2025 | 154.60 | 155.40 | 154.60 | 155.20 | 155.20 | 0.13% | 1,042 |
| Nov 26, 2025 | 154.20 | 155.00 | 154.20 | 155.00 | 155.00 | 0.26% | 2,297 |
| Nov 25, 2025 | 154.80 | 155.00 | 154.60 | 154.60 | 154.60 | 0.26% | 5,942 |
| Nov 24, 2025 | 155.20 | 155.40 | 154.20 | 154.20 | 154.20 | -0.64% | 167,450 |
| Nov 21, 2025 | 154.40 | 155.60 | 154.40 | 155.20 | 155.20 | -0.13% | 2,920 |
| Nov 20, 2025 | 155.60 | 155.60 | 155.20 | 155.40 | 155.40 | -0.13% | 2,702 |
| Nov 19, 2025 | 154.80 | 156.00 | 154.60 | 155.60 | 155.60 | 0.78% | 3,123 |
| Nov 18, 2025 | 155.20 | 155.40 | 154.20 | 154.40 | 154.40 | -0.90% | 8,381 |
| Nov 17, 2025 | 155.20 | 156.20 | 155.20 | 155.80 | 155.80 | 0.39% | 1,784 |
| Nov 14, 2025 | 156.00 | 156.20 | 154.80 | 155.20 | 155.20 | -0.51% | 7,851 |
| Nov 13, 2025 | 156.40 | 156.40 | 155.60 | 156.00 | 156.00 | -0.13% | 6,564 |
| Nov 12, 2025 | 156.00 | 156.40 | 156.00 | 156.20 | 156.20 | -0.26% | 1,091 |
| Nov 11, 2025 | 156.80 | 156.80 | 155.60 | 156.60 | 156.60 | 0.38% | 916 |
| Nov 10, 2025 | 156.20 | 156.40 | 156.00 | 156.00 | 156.00 | 0.13% | 2,009 |