Pfeiffer Vacuum Technology AG (ETR:PFV)
Germany · Delayed Price · Currency is EUR 171.80
+0.40 (0.23%)
Jul 8, 2026, 9:02 AM CET
ETR:PFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 173.80 | 173.80 | 171.20 | 171.40 | 171.40 | -0.46% | 701 |
| Jul 6, 2026 | 173.00 | 173.00 | 171.80 | 172.20 | 172.20 | -0.23% | 845 |
| Jul 3, 2026 | 172.80 | 173.00 | 171.80 | 172.60 | 172.60 | 0.23% | 689 |
| Jul 2, 2026 | 172.00 | 173.60 | 171.40 | 172.20 | 172.20 | 0.12% | 1,355 |
| Jul 1, 2026 | 173.00 | 173.60 | 171.80 | 172.00 | 172.00 | -0.23% | 1,976 |
| Jun 30, 2026 | 172.40 | 172.60 | 170.60 | 172.40 | 172.40 | 0.23% | 2,349 |
| Jun 29, 2026 | 172.20 | 172.80 | 169.20 | 172.00 | 172.00 | 0.35% | 3,010 |
| Jun 26, 2026 | 171.40 | 172.00 | 170.40 | 171.40 | 171.40 | -0.23% | 994 |
| Jun 25, 2026 | 172.20 | 172.20 | 171.20 | 171.80 | 171.80 | - | 881 |
| Jun 24, 2026 | 171.60 | 172.20 | 170.60 | 171.80 | 171.80 | - | 2,254 |
| Jun 23, 2026 | 172.20 | 172.20 | 171.20 | 171.80 | 171.80 | -0.23% | 1,052 |
| Jun 22, 2026 | 171.40 | 172.20 | 170.20 | 172.20 | 172.20 | 0.12% | 3,771 |
| Jun 19, 2026 | 169.60 | 172.00 | 169.00 | 172.00 | 172.00 | 1.30% | 8,146 |
| Jun 18, 2026 | 169.00 | 169.80 | 167.20 | 169.80 | 169.80 | 0.47% | 6,462 |
| Jun 17, 2026 | 168.40 | 169.80 | 167.80 | 169.00 | 169.00 | 0.60% | 1,995 |
| Jun 16, 2026 | 168.40 | 169.00 | 167.60 | 168.00 | 168.00 | -0.24% | 1,291 |
| Jun 15, 2026 | 170.00 | 170.00 | 167.80 | 168.40 | 168.40 | -0.59% | 1,156 |
| Jun 12, 2026 | 169.00 | 170.20 | 168.20 | 169.40 | 169.40 | 0.47% | 1,638 |
| Jun 11, 2026 | 168.80 | 170.40 | 167.80 | 168.60 | 168.60 | -0.24% | 4,290 |
| Jun 10, 2026 | 167.60 | 169.00 | 167.20 | 169.00 | 169.00 | 0.60% | 2,887 |
| Jun 9, 2026 | 167.20 | 168.60 | 167.20 | 168.00 | 168.00 | 0.36% | 2,483 |
| Jun 8, 2026 | 167.60 | 168.00 | 166.40 | 167.40 | 167.40 | 0.24% | 1,625 |
| Jun 5, 2026 | 167.00 | 167.20 | 166.40 | 167.00 | 167.00 | - | 3,334 |
| Jun 4, 2026 | 167.20 | 167.20 | 166.60 | 167.00 | 167.00 | -0.12% | 1,428 |
| Jun 3, 2026 | 166.20 | 167.20 | 166.00 | 167.20 | 167.20 | 0.24% | 2,645 |
| Jun 2, 2026 | 167.00 | 167.00 | 166.20 | 166.80 | 166.80 | 0.24% | 4,224 |
| Jun 1, 2026 | 167.00 | 167.00 | 166.20 | 166.40 | 166.40 | - | 1,419 |
| May 29, 2026 | 166.20 | 167.00 | 166.20 | 166.40 | 166.40 | -0.12% | 1,215 |
| May 28, 2026 | 166.00 | 166.60 | 165.20 | 166.60 | 166.60 | -0.12% | 897 |
| May 27, 2026 | 166.80 | 167.40 | 166.20 | 166.80 | 166.80 | 0.24% | 492 |
| May 26, 2026 | 166.00 | 167.20 | 166.00 | 166.40 | 166.40 | -0.48% | 403 |
| May 25, 2026 | 167.00 | 167.40 | 166.80 | 167.20 | 167.20 | 0.12% | 282 |
| May 22, 2026 | 167.40 | 167.80 | 166.20 | 167.00 | 167.00 | -0.12% | 2,783 |
| May 21, 2026 | 167.60 | 167.80 | 167.00 | 167.20 | 167.20 | - | 852 |
| May 20, 2026 | 167.20 | 168.00 | 167.00 | 167.20 | 167.20 | 0.12% | 524 |
| May 19, 2026 | 167.00 | 167.60 | 167.00 | 167.00 | 167.00 | - | 1,247 |
| May 18, 2026 | 167.00 | 167.60 | 166.00 | 167.00 | 167.00 | -0.24% | 1,433 |
| May 15, 2026 | 165.80 | 167.60 | 165.80 | 167.40 | 167.40 | 0.72% | 1,488 |
| May 14, 2026 | 166.20 | 167.20 | 166.20 | 166.20 | 166.20 | -0.12% | 122 |
| May 13, 2026 | 167.00 | 167.40 | 166.20 | 166.40 | 166.40 | -0.12% | 1,196 |
| May 12, 2026 | 167.20 | 167.60 | 165.60 | 166.60 | 166.60 | -0.36% | 849 |
| May 11, 2026 | 165.80 | 168.00 | 165.80 | 167.20 | 167.20 | -0.36% | 1,143 |
| May 8, 2026 | 166.80 | 168.60 | 166.80 | 167.80 | 167.80 | - | 1,013 |
| May 7, 2026 | 167.80 | 168.20 | 167.20 | 167.80 | 167.80 | -0.12% | 2,290 |
| May 6, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 0.24% | 2,229 |
| May 5, 2026 | 167.20 | 168.40 | 166.20 | 167.60 | 167.60 | 0.36% | 1,413 |
| May 4, 2026 | 168.60 | 168.60 | 166.40 | 167.00 | 167.00 | -0.24% | 1,316 |
| Apr 30, 2026 | 166.40 | 167.60 | 166.20 | 167.40 | 167.40 | 0.36% | 2,904 |
| Apr 29, 2026 | 167.20 | 167.20 | 166.40 | 166.80 | 166.80 | -0.12% | 1,535 |
| Apr 28, 2026 | 167.80 | 167.80 | 167.00 | 167.00 | 167.00 | -0.48% | 627 |