Pfeiffer Vacuum Technology AG (ETR:PFV)
Germany · Delayed Price · Currency is EUR 163.20
-0.80 (-0.49%)
Jul 28, 2026, 4:07 PM CET
ETR:PFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 163.40 | 163.80 | 163.40 | 163.40 | - | -0.37% | 281 |
| Jul 27, 2026 | 163.00 | 164.60 | 162.40 | 164.00 | 164.00 | 0.24% | 868 |
| Jul 24, 2026 | 163.00 | 164.80 | 163.00 | 163.60 | 163.60 | - | 548 |
| Jul 23, 2026 | 162.80 | 163.80 | 162.40 | 163.60 | 163.60 | 0.37% | 1,519 |
| Jul 22, 2026 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | -0.73% | 2,765 |
| Jul 21, 2026 | 164.20 | 165.00 | 164.00 | 164.20 | 164.20 | 0.12% | 703 |
| Jul 20, 2026 | 164.00 | 165.40 | 164.00 | 164.00 | 164.00 | -0.61% | 1,960 |
| Jul 17, 2026 | 164.00 | 165.00 | 163.40 | 165.00 | 165.00 | -0.48% | 1,946 |
| Jul 16, 2026 | 164.40 | 165.80 | 163.20 | 165.80 | 165.80 | 1.10% | 817 |
| Jul 15, 2026 | 167.60 | 167.60 | 163.60 | 164.00 | 164.00 | 0.61% | 1,156 |
| Jul 14, 2026 | 164.20 | 164.60 | 162.60 | 163.00 | 163.00 | -0.49% | 2,039 |
| Jul 13, 2026 | 165.00 | 165.00 | 162.40 | 163.80 | 163.80 | 0.20% | 2,407 |
| Jul 10, 2026 | 170.80 | 171.80 | 170.60 | 170.80 | 163.48 | - | 1,258 |
| Jul 9, 2026 | 172.00 | 172.00 | 169.20 | 170.80 | 163.48 | -0.12% | 4,592 |
| Jul 8, 2026 | 171.80 | 172.00 | 170.40 | 171.00 | 163.67 | -0.23% | 2,549 |
| Jul 7, 2026 | 173.80 | 173.80 | 171.20 | 171.40 | 164.05 | -0.46% | 701 |
| Jul 6, 2026 | 173.00 | 173.00 | 171.80 | 172.20 | 164.82 | -0.23% | 845 |
| Jul 3, 2026 | 172.80 | 173.00 | 171.80 | 172.60 | 165.20 | 0.23% | 689 |
| Jul 2, 2026 | 172.00 | 173.60 | 171.40 | 172.20 | 164.82 | 0.12% | 1,355 |
| Jul 1, 2026 | 173.00 | 173.60 | 171.80 | 172.00 | 164.63 | -0.23% | 1,976 |
| Jun 30, 2026 | 172.40 | 172.60 | 170.60 | 172.40 | 165.01 | 0.23% | 2,349 |
| Jun 29, 2026 | 172.20 | 172.80 | 169.20 | 172.00 | 164.63 | 0.35% | 3,010 |
| Jun 26, 2026 | 171.40 | 172.00 | 170.40 | 171.40 | 164.05 | -0.23% | 994 |
| Jun 25, 2026 | 172.20 | 172.20 | 171.20 | 171.80 | 164.44 | - | 881 |
| Jun 24, 2026 | 171.60 | 172.20 | 170.60 | 171.80 | 164.44 | - | 2,254 |
| Jun 23, 2026 | 172.20 | 172.20 | 171.20 | 171.80 | 164.44 | -0.23% | 1,052 |
| Jun 22, 2026 | 171.40 | 172.20 | 170.20 | 172.20 | 164.82 | 0.12% | 3,771 |
| Jun 19, 2026 | 169.60 | 172.00 | 169.00 | 172.00 | 164.63 | 1.30% | 8,146 |
| Jun 18, 2026 | 169.00 | 169.80 | 167.20 | 169.80 | 162.52 | 0.47% | 6,462 |
| Jun 17, 2026 | 168.40 | 169.80 | 167.80 | 169.00 | 161.76 | 0.60% | 1,995 |
| Jun 16, 2026 | 168.40 | 169.00 | 167.60 | 168.00 | 160.80 | -0.24% | 1,291 |
| Jun 15, 2026 | 170.00 | 170.00 | 167.80 | 168.40 | 161.18 | -0.59% | 1,156 |
| Jun 12, 2026 | 169.00 | 170.20 | 168.20 | 169.40 | 162.14 | 0.47% | 1,638 |
| Jun 11, 2026 | 168.80 | 170.40 | 167.80 | 168.60 | 161.37 | -0.24% | 4,290 |
| Jun 10, 2026 | 167.60 | 169.00 | 167.20 | 169.00 | 161.76 | 0.60% | 2,887 |
| Jun 9, 2026 | 167.20 | 168.60 | 167.20 | 168.00 | 160.80 | 0.36% | 2,483 |
| Jun 8, 2026 | 167.60 | 168.00 | 166.40 | 167.40 | 160.23 | 0.24% | 1,625 |
| Jun 5, 2026 | 167.00 | 167.20 | 166.40 | 167.00 | 159.84 | - | 3,334 |
| Jun 4, 2026 | 167.20 | 167.20 | 166.60 | 167.00 | 159.84 | -0.12% | 1,428 |
| Jun 3, 2026 | 166.20 | 167.20 | 166.00 | 167.20 | 160.03 | 0.24% | 2,645 |
| Jun 2, 2026 | 167.00 | 167.00 | 166.20 | 166.80 | 159.65 | 0.24% | 4,224 |
| Jun 1, 2026 | 167.00 | 167.00 | 166.20 | 166.40 | 159.27 | - | 1,419 |
| May 29, 2026 | 166.20 | 167.00 | 166.20 | 166.40 | 159.27 | -0.12% | 1,215 |
| May 28, 2026 | 166.00 | 166.60 | 165.20 | 166.60 | 159.46 | -0.12% | 897 |
| May 27, 2026 | 166.80 | 167.40 | 166.20 | 166.80 | 159.65 | 0.24% | 492 |
| May 26, 2026 | 166.00 | 167.20 | 166.00 | 166.40 | 159.27 | -0.48% | 403 |
| May 25, 2026 | 167.00 | 167.40 | 166.80 | 167.20 | 160.03 | 0.12% | 282 |
| May 22, 2026 | 167.40 | 167.80 | 166.20 | 167.00 | 159.84 | -0.12% | 2,783 |
| May 21, 2026 | 167.60 | 167.80 | 167.00 | 167.20 | 160.03 | - | 852 |
| May 20, 2026 | 167.20 | 168.00 | 167.00 | 167.20 | 160.03 | 0.12% | 524 |