Pfeiffer Vacuum Technology AG (ETR:PFV)
Germany · Delayed Price · Currency is EUR 167.60
+0.20 (0.12%)
Sep 28, 2026, 1:17 PM CET
ETR:PFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 168.80 | 168.80 | 167.40 | 167.80 | - | 0.24% | 87 |
| Sep 25, 2026 | 166.00 | 168.00 | 166.00 | 167.40 | 167.40 | 0.97% | 1,134 |
| Sep 24, 2026 | 163.60 | 167.20 | 163.60 | 165.80 | 165.80 | 1.10% | 5,679 |
| Sep 23, 2026 | 162.60 | 164.60 | 162.20 | 164.00 | 164.00 | 0.99% | 2,664 |
| Sep 22, 2026 | 162.20 | 164.40 | 162.20 | 162.40 | 162.40 | -0.12% | 757 |
| Sep 21, 2026 | 164.80 | 164.80 | 162.60 | 162.60 | 162.60 | -0.85% | 644 |
| Sep 18, 2026 | 164.60 | 164.80 | 164.00 | 164.00 | 164.00 | -0.36% | 9,322 |
| Sep 17, 2026 | 165.20 | 165.20 | 164.00 | 164.60 | 164.60 | - | 3,747 |
| Sep 16, 2026 | 164.60 | 165.20 | 164.00 | 164.60 | 164.60 | - | 519 |
| Sep 15, 2026 | 165.20 | 165.20 | 164.00 | 164.60 | 164.60 | 0.12% | 1,893 |
| Sep 14, 2026 | 164.40 | 165.00 | 164.40 | 164.40 | 164.40 | - | 1,193 |
| Sep 11, 2026 | 163.80 | 165.20 | 163.80 | 164.40 | 164.40 | -0.12% | 6,096 |
| Sep 10, 2026 | 164.20 | 164.80 | 164.20 | 164.60 | 164.60 | - | 1,434 |
| Sep 9, 2026 | 164.40 | 164.80 | 163.60 | 164.60 | 164.60 | -0.12% | 4,024 |
| Sep 8, 2026 | 164.60 | 165.00 | 164.60 | 164.80 | 164.80 | -0.12% | 1,027 |
| Sep 7, 2026 | 165.00 | 165.20 | 164.60 | 165.00 | 165.00 | 0.12% | 980 |
| Sep 4, 2026 | 165.00 | 165.00 | 164.60 | 164.80 | 164.80 | 0.12% | 3,455 |
| Sep 3, 2026 | 164.80 | 165.00 | 163.80 | 164.60 | 164.60 | 0.37% | 5,172 |
| Sep 2, 2026 | 164.80 | 165.00 | 163.60 | 164.00 | 164.00 | - | 2,253 |
| Sep 1, 2026 | 164.60 | 165.00 | 164.00 | 164.00 | 164.00 | -0.49% | 1,351 |
| Aug 31, 2026 | 164.00 | 165.00 | 163.40 | 164.80 | 164.80 | 0.98% | 12,984 |
| Aug 28, 2026 | 163.60 | 163.80 | 162.40 | 163.20 | 163.20 | - | 951 |
| Aug 27, 2026 | 163.80 | 164.20 | 162.60 | 163.20 | 163.20 | 0.12% | 955 |
| Aug 26, 2026 | 162.60 | 163.40 | 162.60 | 163.00 | 163.00 | -0.12% | 372 |
| Aug 25, 2026 | 163.40 | 164.00 | 163.00 | 163.20 | 163.20 | 0.12% | 1,276 |
| Aug 24, 2026 | 163.40 | 163.60 | 162.40 | 163.00 | 163.00 | - | 1,260 |
| Aug 21, 2026 | 162.80 | 163.40 | 162.20 | 163.00 | 163.00 | 0.62% | 1,681 |
| Aug 20, 2026 | 164.20 | 164.20 | 161.00 | 162.00 | 162.00 | -0.74% | 15,408 |
| Aug 19, 2026 | 162.80 | 163.60 | 162.00 | 163.20 | 163.20 | 0.37% | 2,228 |
| 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 |