Pfeiffer Vacuum Technology AG (ETR:PFV)
Germany · Delayed Price · Currency is EUR 156.00
-0.60 (-0.38%)
Aug 13, 2025, 5:36 PM CET
ETR:PFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 155.60 | 156.00 | 155.00 | 156.00 | 156.00 | 0.26% | 640 |
| Aug 11, 2025 | 154.80 | 155.60 | 154.80 | 155.60 | 155.60 | 0.52% | 1,147 |
| Aug 8, 2025 | 154.20 | 154.80 | 153.60 | 154.80 | 154.80 | - | 935 |
| Aug 7, 2025 | 155.40 | 156.60 | 154.40 | 154.80 | 154.80 | -0.51% | 1,184 |
| Aug 6, 2025 | 156.00 | 156.00 | 154.80 | 155.60 | 155.60 | -0.13% | 1,361 |
| Aug 5, 2025 | 155.00 | 155.80 | 154.00 | 155.80 | 155.80 | 0.91% | 1,374 |
| Aug 4, 2025 | 154.80 | 155.00 | 154.20 | 154.40 | 154.40 | 0.26% | 601 |
| Aug 1, 2025 | 156.00 | 156.00 | 153.40 | 154.00 | 154.00 | -0.90% | 3,050 |
| Jul 31, 2025 | 155.00 | 155.60 | 154.40 | 155.40 | 155.40 | 0.39% | 1,668 |
| Jul 30, 2025 | 154.40 | 155.00 | 154.40 | 154.80 | 154.80 | -0.13% | 1,150 |
| Jul 29, 2025 | 154.40 | 155.00 | 154.40 | 155.00 | 155.00 | 0.26% | 1,599 |
| Jul 28, 2025 | 156.00 | 156.00 | 154.40 | 154.60 | 154.60 | -0.26% | 1,786 |
| Jul 25, 2025 | 154.20 | 155.00 | 154.20 | 155.00 | 155.00 | 0.26% | 910 |
| Jul 24, 2025 | 155.00 | 155.40 | 154.40 | 154.60 | 154.60 | -0.51% | 1,250 |
| Jul 23, 2025 | 156.80 | 156.80 | 154.40 | 155.40 | 155.40 | 1.04% | 1,352 |
| Jul 22, 2025 | 155.00 | 155.80 | 153.80 | 153.80 | 153.80 | -0.52% | 1,815 |
| Jul 21, 2025 | 155.00 | 156.00 | 154.60 | 154.60 | 154.60 | -1.02% | 1,536 |
| Jul 18, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 0.51% | 694 |
| Jul 17, 2025 | 155.00 | 155.60 | 154.60 | 155.40 | 155.40 | 0.65% | 728 |
| Jul 16, 2025 | 155.80 | 155.80 | 154.40 | 154.40 | 154.40 | - | 613 |
| Jul 15, 2025 | 157.00 | 157.00 | 153.60 | 154.40 | 154.40 | -1.03% | 5,588 |
| Jul 14, 2025 | 153.60 | 156.00 | 153.60 | 156.00 | 156.00 | 0.91% | 1,508 |
| Jul 11, 2025 | 153.20 | 154.60 | 153.20 | 154.60 | 154.60 | 0.52% | 1,040 |
| Jul 10, 2025 | 154.60 | 154.60 | 153.20 | 153.80 | 153.80 | 0.26% | 2,597 |
| Jul 9, 2025 | 153.60 | 154.20 | 153.40 | 153.40 | 153.40 | - | 1,313 |
| Jul 8, 2025 | 155.20 | 155.20 | 153.00 | 153.40 | 153.40 | -0.26% | 1,866 |
| Jul 7, 2025 | 153.60 | 154.80 | 153.40 | 153.80 | 153.80 | 0.26% | 1,745 |
| Jul 4, 2025 | 154.40 | 154.40 | 153.40 | 153.40 | 153.40 | -0.65% | 2,016 |
| Jul 3, 2025 | 155.00 | 157.00 | 154.00 | 154.40 | 154.40 | -4.34% | 4,429 |
| Jul 2, 2025 | 161.40 | 162.20 | 159.20 | 161.40 | 154.08 | -0.37% | 1,441 |
| Jul 1, 2025 | 162.40 | 162.60 | 159.60 | 162.00 | 154.65 | -0.12% | 2,620 |
| Jun 30, 2025 | 161.80 | 162.20 | 161.20 | 162.20 | 154.84 | 0.50% | 1,196 |
| Jun 27, 2025 | 160.20 | 162.00 | 160.20 | 161.40 | 154.08 | -0.25% | 1,277 |
| Jun 26, 2025 | 160.40 | 161.80 | 160.20 | 161.80 | 154.46 | 0.50% | 2,002 |
| Jun 25, 2025 | 160.60 | 161.40 | 160.20 | 161.00 | 153.70 | 0.12% | 1,328 |
| Jun 24, 2025 | 160.20 | 160.80 | 160.20 | 160.80 | 153.51 | 0.37% | 551 |
| Jun 23, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 152.93 | -0.87% | 399 |
| Jun 20, 2025 | 158.60 | 161.60 | 158.60 | 161.60 | 154.27 | 1.38% | 6,590 |
| Jun 19, 2025 | 159.60 | 160.20 | 159.00 | 159.40 | 152.17 | -0.13% | 1,073 |
| Jun 18, 2025 | 159.00 | 160.40 | 159.00 | 159.60 | 152.36 | -0.37% | 630 |
| Jun 17, 2025 | 160.20 | 161.00 | 159.80 | 160.20 | 152.93 | -0.74% | 982 |
| Jun 16, 2025 | 162.00 | 162.40 | 160.40 | 161.40 | 154.08 | 0.12% | 993 |
| Jun 13, 2025 | 162.20 | 162.40 | 159.20 | 161.20 | 153.89 | -0.62% | 1,992 |
| Jun 12, 2025 | 161.20 | 162.20 | 161.00 | 162.20 | 154.84 | 0.37% | 964 |
| Jun 11, 2025 | 158.60 | 162.20 | 158.60 | 161.60 | 154.27 | 1.38% | 1,013 |
| Jun 10, 2025 | 159.20 | 159.60 | 158.60 | 159.40 | 152.17 | -0.13% | 1,090 |
| Jun 9, 2025 | 160.40 | 160.40 | 159.60 | 159.60 | 152.36 | -0.37% | 234 |
| Jun 6, 2025 | 161.20 | 161.20 | 159.80 | 160.20 | 152.93 | -0.74% | 923 |
| Jun 5, 2025 | 160.40 | 162.20 | 160.40 | 161.40 | 154.08 | - | 724 |
| Jun 4, 2025 | 161.00 | 162.00 | 160.40 | 161.40 | 154.08 | 0.50% | 1,294 |