Pfeiffer Vacuum Technology AG (ETR:PFV)
Germany · Delayed Price · Currency is EUR 164.00
+0.60 (0.37%)
At close: Mar 27, 2026
ETR:PFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 163.00 | 164.20 | 163.00 | 164.00 | 164.00 | 0.37% | 2,547 |
| Mar 26, 2026 | 162.00 | 164.00 | 162.00 | 163.40 | 163.40 | -0.12% | 1,201 |
| Mar 25, 2026 | 162.60 | 164.00 | 162.40 | 163.60 | 163.60 | 0.37% | 5,573 |
| Mar 24, 2026 | 163.00 | 163.60 | 162.40 | 163.00 | 163.00 | -0.24% | 1,312 |
| Mar 23, 2026 | 163.00 | 164.60 | 162.00 | 163.40 | 163.40 | -0.97% | 5,910 |
| Mar 20, 2026 | 166.00 | 166.00 | 164.40 | 165.00 | 165.00 | - | 2,676 |
| Mar 19, 2026 | 165.00 | 165.80 | 164.80 | 165.00 | 165.00 | -0.48% | 1,957 |
| Mar 18, 2026 | 165.00 | 166.20 | 165.00 | 165.80 | 165.80 | 0.36% | 3,400 |
| Mar 17, 2026 | 165.40 | 165.80 | 165.00 | 165.20 | 165.20 | -0.36% | 953 |
| Mar 16, 2026 | 164.20 | 165.80 | 164.20 | 165.80 | 165.80 | 0.24% | 661 |
| Mar 13, 2026 | 165.20 | 165.40 | 165.00 | 165.40 | 165.40 | 0.24% | 3,971 |
| Mar 12, 2026 | 165.60 | 166.00 | 164.80 | 165.00 | 165.00 | - | 6,407 |
| Mar 11, 2026 | 164.80 | 165.20 | 164.20 | 165.00 | 165.00 | 0.24% | 9,176 |
| Mar 10, 2026 | 165.00 | 165.80 | 161.00 | 164.60 | 164.60 | - | 9,611 |
| Mar 9, 2026 | 165.20 | 165.80 | 164.00 | 164.60 | 164.60 | -0.24% | 4,083 |
| Mar 6, 2026 | 165.00 | 165.60 | 165.00 | 165.00 | 165.00 | - | 2,775 |
| Mar 5, 2026 | 165.80 | 166.00 | 165.00 | 165.00 | 165.00 | - | 1,596 |
| Mar 4, 2026 | 165.40 | 165.60 | 164.00 | 165.00 | 165.00 | - | 2,415 |
| Mar 3, 2026 | 165.20 | 165.40 | 164.00 | 165.00 | 165.00 | - | 2,923 |
| Mar 2, 2026 | 165.80 | 166.00 | 163.80 | 165.00 | 165.00 | - | 5,339 |
| Feb 27, 2026 | 165.00 | 165.40 | 165.00 | 165.00 | 165.00 | - | 2,362 |
| Feb 26, 2026 | 165.00 | 165.60 | 164.60 | 165.00 | 165.00 | - | 2,446 |
| Feb 25, 2026 | 165.20 | 165.40 | 165.00 | 165.00 | 165.00 | -0.12% | 2,239 |
| Feb 24, 2026 | 165.20 | 166.00 | 165.00 | 165.20 | 165.20 | - | 1,321 |
| Feb 23, 2026 | 165.00 | 165.60 | 165.00 | 165.20 | 165.20 | 0.36% | 1,781 |
| Feb 20, 2026 | 164.60 | 165.20 | 163.60 | 164.60 | 164.60 | - | 1,783 |
| Feb 19, 2026 | 165.20 | 165.80 | 164.40 | 164.60 | 164.60 | -0.36% | 1,289 |
| Feb 18, 2026 | 166.20 | 166.40 | 165.00 | 165.20 | 165.20 | -0.60% | 2,235 |
| Feb 17, 2026 | 164.80 | 167.00 | 164.80 | 166.20 | 166.20 | 0.24% | 1,694 |
| Feb 16, 2026 | 165.60 | 166.60 | 165.40 | 165.80 | 165.80 | 0.12% | 1,704 |
| Feb 13, 2026 | 165.60 | 165.60 | 165.00 | 165.60 | 165.60 | - | 1,130 |
| Feb 12, 2026 | 164.80 | 166.20 | 164.80 | 165.60 | 165.60 | 0.36% | 1,446 |
| Feb 11, 2026 | 165.40 | 165.40 | 164.80 | 165.00 | 165.00 | -0.48% | 3,067 |
| Feb 10, 2026 | 165.00 | 166.20 | 165.00 | 165.80 | 165.80 | 0.48% | 425 |
| Feb 9, 2026 | 165.80 | 166.40 | 164.40 | 165.00 | 165.00 | -0.24% | 2,707 |
| Feb 6, 2026 | 164.60 | 165.40 | 164.60 | 165.40 | 165.40 | 0.61% | 613 |
| Feb 5, 2026 | 166.20 | 166.20 | 164.00 | 164.40 | 164.40 | -0.36% | 2,992 |
| Feb 4, 2026 | 164.00 | 165.20 | 164.00 | 165.00 | 165.00 | 0.12% | 810 |
| Feb 3, 2026 | 164.00 | 165.20 | 164.00 | 164.80 | 164.80 | 0.49% | 1,370 |
| Feb 2, 2026 | 164.20 | 164.60 | 163.00 | 164.00 | 164.00 | - | 3,642 |
| Jan 30, 2026 | 163.20 | 164.80 | 163.20 | 164.00 | 164.00 | -0.36% | 1,720 |
| Jan 29, 2026 | 163.20 | 164.60 | 163.00 | 164.60 | 164.60 | 0.37% | 2,713 |
| Jan 28, 2026 | 163.40 | 164.80 | 162.80 | 164.00 | 164.00 | -0.24% | 1,621 |
| Jan 27, 2026 | 164.40 | 165.20 | 163.20 | 164.40 | 164.40 | -0.48% | 1,609 |
| Jan 26, 2026 | 164.60 | 165.80 | 164.20 | 165.20 | 165.20 | -0.36% | 2,842 |
| 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 |