Pfeiffer Vacuum Technology AG (ETR:PFV)
Germany · Delayed Price · Currency is EUR 166.60
-0.20 (-0.12%)
May 28, 2026, 5:35 PM CET
ETR:PFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 166.00 | 166.60 | 165.20 | 166.60 | - | -0.12% | 445 |
| 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 |
| Apr 27, 2026 | 167.60 | 167.80 | 167.00 | 167.80 | 167.80 | 0.12% | 1,876 |
| Apr 24, 2026 | 167.00 | 167.60 | 166.80 | 167.60 | 167.60 | 0.12% | 491 |
| Apr 23, 2026 | 166.60 | 167.40 | 166.40 | 167.40 | 167.40 | 0.36% | 1,594 |
| Apr 22, 2026 | 167.80 | 167.80 | 166.60 | 166.80 | 166.80 | -0.12% | 1,326 |
| Apr 21, 2026 | 167.60 | 167.60 | 166.60 | 167.00 | 167.00 | -0.36% | 1,116 |
| Apr 20, 2026 | 167.00 | 168.20 | 167.00 | 167.60 | 167.60 | - | 3,016 |
| Apr 17, 2026 | 167.60 | 167.60 | 167.00 | 167.60 | 167.60 | 0.12% | 3,929 |
| Apr 16, 2026 | 168.00 | 168.20 | 167.40 | 167.40 | 167.40 | - | 802 |
| Apr 15, 2026 | 167.00 | 168.40 | 167.00 | 167.40 | 167.40 | 0.24% | 1,817 |
| Apr 14, 2026 | 167.00 | 167.40 | 166.80 | 167.00 | 167.00 | -0.12% | 2,003 |
| Apr 13, 2026 | 167.40 | 167.60 | 166.40 | 167.20 | 167.20 | -0.12% | 3,477 |
| Apr 10, 2026 | 166.40 | 167.60 | 166.00 | 167.40 | 167.40 | 0.72% | 2,896 |
| Apr 9, 2026 | 165.80 | 166.60 | 165.80 | 166.20 | 166.20 | 0.48% | 1,429 |
| Apr 8, 2026 | 165.80 | 165.80 | 165.00 | 165.40 | 165.40 | 0.24% | 1,337 |
| Apr 7, 2026 | 164.60 | 166.00 | 164.60 | 165.00 | 165.00 | - | 1,904 |
| Apr 2, 2026 | 164.40 | 165.40 | 164.40 | 165.00 | 165.00 | 0.12% | 1,255 |
| Apr 1, 2026 | 164.20 | 165.60 | 164.20 | 164.80 | 164.80 | -0.12% | 2,174 |
| Mar 31, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 0.61% | 1,640 |
| Mar 30, 2026 | 164.20 | 164.20 | 163.60 | 164.00 | 164.00 | - | 8,084 |
| 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 |