Pfeiffer Vacuum Technology AG (FRA:PFV)
Germany · Delayed Price · Currency is EUR 155.00
+0.40 (0.26%)
At close: Aug 1, 2025, 10:00 PM CET
FRA:PFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | - | 0.26% | 25 |
| Jul 31, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | - | - | - |
| Jul 30, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | - | 0.26% | 25 |
| Jul 29, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | - | -0.26% | 25 |
| Jul 28, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | - | 0.26% | 25 |
| Jul 25, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | - | -0.77% | 25 |
| Jul 24, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | - | 0.91% | - |
| Jul 23, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | - | -0.26% | 25 |
| Jul 22, 2025 | 154.00 | 154.40 | 154.00 | 154.40 | - | -0.90% | 25 |
| Jul 21, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | - | 0.52% | 25 |
| Jul 18, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | - | 0.65% | 25 |
| Jul 17, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | - | - | 25 |
| Jul 16, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | - | -0.26% | 25 |
| Jul 15, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | - | 0.26% | 25 |
| Jul 14, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | - | 0.13% | - |
| Jul 11, 2025 | 153.60 | 153.80 | 153.60 | 153.80 | - | -0.13% | 25 |
| Jul 10, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | - | 0.65% | 20 |
| Jul 9, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | - | -0.39% | - |
| Jul 8, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | - | 0.26% | 20 |
| Jul 7, 2025 | 153.20 | 153.20 | 153.20 | 153.20 | - | -0.39% | 20 |
| Jul 4, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | - | 0.13% | 20 |
| Jul 3, 2025 | 154.80 | 154.80 | 153.60 | 153.60 | - | -5.30% | 20 |
| Jul 2, 2025 | 161.60 | 162.20 | 161.40 | 162.20 | - | 0.75% | 21 |
| Jul 1, 2025 | 162.00 | 162.60 | 161.00 | 161.00 | - | - | 140 |
| Jun 30, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | - | -0.37% | - |
| Jun 27, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | - | 0.50% | 260 |
| Jun 26, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | - | 0.25% | - |
| Jun 25, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | - | - | - |
| Jun 24, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | - | -0.25% | - |
| Jun 23, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | - | 0.25% | 260 |
| Jun 20, 2025 | 159.40 | 160.40 | 159.40 | 160.40 | - | 0.50% | 260 |
| Jun 19, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | - | -0.13% | 10 |
| Jun 18, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | - | -0.75% | 10 |
| Jun 17, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | - | 0.50% | 10 |
| Jun 16, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | - | 0.12% | 10 |
| Jun 13, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | - | -0.74% | - |
| Jun 12, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | - | 1.38% | - |
| Jun 11, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | - | -0.13% | - |
| Jun 10, 2025 | 159.20 | 159.20 | 159.20 | 159.20 | - | -0.38% | 68 |
| Jun 9, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | - | -0.87% | - |
| Jun 6, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | - | 0.50% | 68 |
| Jun 5, 2025 | 161.00 | 161.00 | 160.40 | 160.40 | - | 0.38% | 68 |
| Jun 4, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | - | 0.13% | - |
| Jun 3, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | - | -0.62% | - |
| Jun 2, 2025 | 159.20 | 160.60 | 159.20 | 160.60 | - | 1.01% | 30 |
| May 30, 2025 | 157.40 | 159.00 | 157.40 | 159.00 | - | 1.02% | 100 |
| May 29, 2025 | 157.40 | 157.40 | 157.40 | 157.40 | - | -1.01% | 4 |
| May 28, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | - | 0.25% | - |
| May 27, 2025 | 158.60 | 158.60 | 158.60 | 158.60 | - | -0.13% | - |
| May 26, 2025 | 158.00 | 158.80 | 158.00 | 158.80 | - | -0.38% | 4 |