Pfeiffer Vacuum Technology AG (FRA:PFV)
Germany · Delayed Price · Currency is EUR 154.60
+0.40 (0.26%)
At close: Sep 30, 2025
FRA:PFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 0.39% | 40 |
| Sep 26, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | -0.78% | 40 |
| Sep 25, 2025 | 154.00 | 154.80 | 154.00 | 154.80 | 154.80 | 0.65% | 40 |
| Sep 24, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 0.13% | 11 |
| Sep 23, 2025 | 154.00 | 154.60 | 153.60 | 153.60 | 153.60 | -0.13% | 11 |
| Sep 22, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -0.52% | 15 |
| Sep 19, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 0.13% | 15 |
| Sep 18, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 0.39% | 15 |
| Sep 17, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -0.39% | 15 |
| Sep 16, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | -0.26% | 15 |
| Sep 15, 2025 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | -0.90% | 15 |
| Sep 12, 2025 | 155.20 | 156.20 | 155.20 | 156.20 | 156.20 | 0.64% | 15 |
| Sep 11, 2025 | 155.00 | 155.20 | 155.00 | 155.20 | 155.20 | -0.77% | 20 |
| Sep 10, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | -0.38% | 25 |
| Sep 9, 2025 | 157.80 | 157.80 | 157.00 | 157.00 | 157.00 | 0.13% | 25 |
| Sep 8, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0.90% | 40 |
| Sep 5, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | -0.26% | 40 |
| Sep 4, 2025 | 156.60 | 156.60 | 155.80 | 155.80 | 155.80 | 0.65% | 40 |
| Sep 3, 2025 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | -0.39% | 10 |
| Sep 2, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | -0.89% | 10 |
| Sep 1, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0.38% | 10 |
| Aug 29, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - | 65 |
| Aug 28, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 0.39% | 65 |
| Aug 27, 2025 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - | 65 |
| Aug 26, 2025 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -0.38% | 65 |
| Aug 25, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 0.77% | 65 |
| Aug 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | 65 |
| Aug 21, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.38% | 65 |
| Aug 20, 2025 | 155.20 | 156.60 | 155.20 | 156.60 | 156.60 | 1.16% | 65 |
| Aug 19, 2025 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | -0.51% | 12 |
| Aug 18, 2025 | 154.20 | 155.60 | 154.20 | 155.60 | 155.60 | - | 12 |
| Aug 15, 2025 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -0.77% | 25 |
| Aug 14, 2025 | 155.60 | 156.80 | 155.60 | 156.80 | 156.80 | 0.90% | 70 |
| Aug 13, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | -0.26% | 20 |
| Aug 12, 2025 | 154.00 | 155.80 | 154.00 | 155.80 | 155.80 | 0.52% | 20 |
| Aug 11, 2025 | 154.40 | 155.40 | 154.40 | 155.00 | 155.00 | 0.39% | 88 |
| Aug 8, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | -0.52% | 25 |
| Aug 7, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | -0.13% | 25 |
| Aug 6, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 0.78% | 25 |
| Aug 5, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 0.13% | 25 |
| Aug 4, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 25 |
| Aug 1, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.26% | 25 |
| Jul 31, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - | 25 |
| Jul 30, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 0.26% | 25 |
| Jul 29, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -0.26% | 25 |
| Jul 28, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 0.26% | 25 |
| Jul 25, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -0.77% | 25 |
| Jul 24, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 0.91% | 25 |
| Jul 23, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.26% | 25 |
| Jul 22, 2025 | 154.00 | 154.40 | 154.00 | 154.40 | 154.40 | -0.90% | 25 |