Pfeiffer Vacuum Technology AG (ETR:PFV)
Germany · Delayed Price · Currency is EUR 162.60
-1.40 (-0.85%)
Aug 18, 2026, 5:35 PM CET
ETR:PFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 163.80 | 165.00 | 162.40 | 162.60 | 162.60 | -0.85% | 1,935 |
| Aug 17, 2026 | 164.40 | 164.40 | 163.00 | 164.00 | 164.00 | - | 1,061 |
| Aug 14, 2026 | 164.00 | 164.60 | 162.20 | 164.00 | 164.00 | - | 861 |
| Aug 13, 2026 | 165.00 | 165.00 | 163.20 | 164.00 | 164.00 | -0.24% | 2,064 |
| Aug 12, 2026 | 165.00 | 165.20 | 162.80 | 164.40 | 164.40 | -0.12% | 2,952 |
| Aug 11, 2026 | 164.00 | 165.40 | 163.00 | 164.60 | 164.60 | 0.24% | 3,862 |
| Aug 10, 2026 | 164.60 | 165.00 | 164.20 | 164.20 | 164.20 | -0.36% | 2,998 |
| Aug 7, 2026 | 165.00 | 165.00 | 164.60 | 164.80 | 164.80 | - | 2,052 |
| Aug 6, 2026 | 164.80 | 165.00 | 164.20 | 164.80 | 164.80 | - | 1,921 |
| Aug 5, 2026 | 164.60 | 165.00 | 163.00 | 164.80 | 164.80 | -0.12% | 6,238 |
| Aug 4, 2026 | 164.40 | 165.00 | 163.40 | 165.00 | 165.00 | 0.12% | 3,423 |
| Aug 3, 2026 | 164.00 | 164.80 | 162.60 | 164.80 | 164.80 | 0.61% | 8,130 |
| Jul 31, 2026 | 162.00 | 163.80 | 162.00 | 163.80 | 163.80 | 0.61% | 5,917 |
| Jul 30, 2026 | 161.60 | 163.40 | 161.60 | 162.80 | 162.80 | 0.37% | 2,244 |
| Jul 29, 2026 | 164.80 | 164.80 | 161.60 | 162.20 | 162.20 | -0.61% | 4,395 |
| Jul 28, 2026 | 163.40 | 163.80 | 162.20 | 163.20 | 163.20 | -0.49% | 1,716 |
| 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 |