Pfeiffer Vacuum Technology AG (FRA:PFV)
Germany · Delayed Price · Currency is EUR 165.00
+1.60 (0.98%)
At close: Jan 30, 2026
FRA:PFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 164.20 | 165.00 | 164.20 | 165.00 | 165.00 | 0.98% | 200 |
| Jan 29, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -0.24% | - |
| Jan 28, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 0.24% | - |
| Jan 27, 2026 | 164.80 | 164.80 | 163.40 | 163.40 | 163.40 | -1.21% | 11 |
| Jan 26, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 0.85% | - |
| Jan 23, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.11% | - |
| Jan 22, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 0.37% | - |
| Jan 21, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -0.12% | - |
| Jan 20, 2026 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 0.37% | - |
| Jan 19, 2026 | 161.60 | 161.60 | 161.00 | 161.20 | 161.20 | -0.49% | 725 |
| Jan 16, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.63% | - |
| Jan 15, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -0.13% | - |
| Jan 14, 2026 | 158.40 | 159.60 | 158.40 | 159.60 | 159.60 | 0.63% | 20 |
| Jan 13, 2026 | 159.00 | 159.20 | 158.60 | 158.60 | 158.60 | -0.25% | 28 |
| Jan 12, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.13% | - |
| Jan 9, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - | - |
| Jan 8, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 0.25% | - |
| Jan 7, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - | - |
| Jan 6, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 0.38% | 3 |
| Jan 5, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -0.38% | - |
| Jan 2, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 0.51% | 3 |
| Dec 30, 2025 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 0.64% | - |
| Dec 29, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 0.13% | - |
| Dec 23, 2025 | 156.80 | 156.80 | 156.40 | 156.40 | 156.40 | 0.26% | 182 |
| Dec 22, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.76% | - |
| Dec 19, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 0.26% | - |
| Dec 18, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0.13% | 75 |
| Dec 17, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 0.26% | - |
| Dec 16, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -0.13% | - |
| Dec 15, 2025 | 156.40 | 156.60 | 156.40 | 156.40 | 156.40 | 0.51% | 75 |
| Dec 12, 2025 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -0.26% | - |
| Dec 11, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Dec 10, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Dec 9, 2025 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.77% | 25 |
| Dec 8, 2025 | 156.00 | 156.00 | 155.80 | 155.80 | 155.80 | - | 50 |
| Dec 5, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 0.26% | - |
| Dec 4, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 0.13% | - |
| Dec 3, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 0.13% | - |
| Dec 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.39% | - |
| Dec 1, 2025 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 0.65% | 100 |
| Nov 28, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | -0.26% | - |
| Nov 27, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.26% | - |
| Nov 26, 2025 | 154.40 | 154.80 | 154.40 | 154.60 | 154.60 | 0.39% | 112 |
| Nov 25, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.52% | 3 |
| Nov 24, 2025 | 155.00 | 155.00 | 154.80 | 154.80 | 154.80 | 0.13% | 20 |
| Nov 21, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | -0.39% | - |
| Nov 20, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 0.91% | - |
| Nov 19, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -0.65% | - |
| Nov 18, 2025 | 155.00 | 155.00 | 154.80 | 154.80 | 154.80 | -0.77% | 1 |
| Nov 17, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.39% | 10 |