Pfeiffer Vacuum Technology AG (FRA:PFV)
Germany · Delayed Price · Currency is EUR 164.40
-0.80 (-0.48%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:PFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | - | -0.48% | - |
| Jul 17, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 1.10% | 30 |
| Jul 16, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 0.62% | - |
| Jul 15, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -0.73% | - |
| Jul 14, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -0.49% | - |
| Jul 13, 2026 | 164.80 | 164.80 | 164.40 | 164.40 | 164.40 | 0.81% | 19 |
| Jul 10, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 163.08 | -0.58% | - |
| Jul 9, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 164.04 | -0.12% | - |
| Jul 8, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 164.23 | -0.12% | - |
| Jul 7, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 164.42 | -0.23% | - |
| Jul 6, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 164.80 | 0.23% | - |
| Jul 3, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 164.42 | - | - |
| Jul 2, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 164.42 | -0.12% | - |
| Jul 1, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 164.61 | 0.70% | - |
| Jun 30, 2026 | 171.80 | 171.80 | 170.80 | 170.80 | 163.46 | - | 25 |
| Jun 29, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 163.46 | -0.23% | - |
| Jun 26, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 163.85 | - | - |
| Jun 25, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 163.85 | - | - |
| Jun 24, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 163.85 | -0.23% | - |
| Jun 23, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 164.23 | 0.23% | - |
| Jun 22, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 163.85 | 1.06% | 10 |
| Jun 19, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 162.12 | 0.71% | - |
| Jun 18, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 160.97 | -0.36% | - |
| Jun 17, 2026 | 167.60 | 168.80 | 167.60 | 168.80 | 161.55 | 0.48% | 5 |
| Jun 16, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 160.78 | -1.41% | - |
| Jun 15, 2026 | 169.40 | 170.40 | 169.40 | 170.40 | 163.08 | 1.07% | 30 |
| Jun 12, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 161.36 | -0.94% | - |
| Jun 11, 2026 | 168.20 | 170.20 | 168.00 | 170.20 | 162.89 | 1.67% | 35 |
| Jun 10, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 160.21 | 0.48% | - |
| Jun 9, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 159.44 | -0.24% | - |
| Jun 8, 2026 | 167.20 | 167.20 | 167.00 | 167.00 | 159.83 | 0.12% | 320 |
| Jun 5, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 159.63 | -0.24% | - |
| Jun 4, 2026 | 166.60 | 167.20 | 166.60 | 167.20 | 160.02 | 0.12% | 50 |
| Jun 3, 2026 | 166.40 | 167.00 | 166.40 | 167.00 | 159.83 | 0.60% | 30 |
| Jun 2, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 158.87 | -0.48% | - |
| Jun 1, 2026 | 166.60 | 166.80 | 166.00 | 166.80 | 159.63 | - | 70 |
| May 29, 2026 | 166.40 | 166.80 | 166.40 | 166.80 | 159.63 | 0.12% | 7 |
| May 28, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 159.44 | 0.36% | - |
| May 27, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 158.87 | -0.48% | - |
| May 26, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 159.63 | 0.12% | - |
| May 25, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 159.44 | -0.24% | - |
| May 22, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 159.83 | - | - |
| May 21, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 159.83 | -0.24% | - |
| May 20, 2026 | 166.40 | 167.40 | 166.40 | 167.40 | 160.21 | 0.60% | 80 |
| May 19, 2026 | 166.60 | 166.60 | 166.40 | 166.40 | 159.25 | -0.36% | 100 |
| May 18, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 159.83 | 0.72% | - |
| May 15, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 158.68 | -0.12% | - |
| May 14, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 158.87 | -0.84% | - |
| May 13, 2026 | 166.40 | 167.40 | 166.40 | 167.40 | 160.21 | 0.36% | 8 |
| May 12, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 159.63 | 0.24% | - |