Pfeiffer Vacuum Technology AG (FRA:PFV)
Germany · Delayed Price · Currency is EUR 163.80
-1.00 (-0.61%)
At close: Sep 18, 2026
FRA:PFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -0.61% | - |
| Sep 17, 2026 | 163.80 | 164.80 | 163.80 | 164.80 | 164.80 | 0.49% | 20 |
| Sep 16, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Sep 15, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.12% | - |
| Sep 14, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -0.73% | - |
| Sep 11, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 0.61% | 16 |
| Sep 10, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.12% | - |
| Sep 9, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | -0.12% | - |
| Sep 8, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - | - |
| Sep 7, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 0.12% | - |
| Sep 4, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 0.49% | - |
| Sep 3, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -0.24% | - |
| Sep 2, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -0.12% | - |
| Sep 1, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.12% | - |
| Aug 31, 2026 | 163.60 | 164.20 | 163.60 | 164.20 | 164.20 | 0.74% | 35 |
| Aug 28, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.49% | - |
| Aug 27, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | -0.25% | - |
| Aug 26, 2026 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 0.25% | - |
| Aug 25, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - | - |
| Aug 24, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 0.75% | - |
| Aug 21, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.11% | - |
| Aug 20, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | -0.25% | - |
| Aug 19, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -0.61% | - |
| Aug 18, 2026 | 163.40 | 164.20 | 163.40 | 164.20 | 164.20 | 0.37% | 44 |
| Aug 17, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - | - |
| Aug 14, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -0.24% | - |
| Aug 13, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.24% | - |
| Aug 12, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -0.48% | - |
| Aug 11, 2026 | 163.80 | 165.20 | 163.80 | 165.20 | 165.20 | 0.61% | 15 |
| Aug 10, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | -0.12% | - |
| Aug 7, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 0.12% | - |
| Aug 6, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 0.12% | - |
| Aug 5, 2026 | 164.60 | 164.60 | 164.00 | 164.00 | 164.00 | - | 20 |
| Aug 4, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.24% | - |
| Aug 3, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 0.74% | - |
| Jul 31, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 0.25% | - |
| Jul 30, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.86% | - |
| Jul 29, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -0.24% | - |
| Jul 28, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 0.49% | - |
| Jul 27, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.12% | - |
| Jul 24, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 0.25% | - |
| Jul 23, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | -0.61% | - |
| Jul 22, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -0.24% | - |
| Jul 21, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | -0.12% | - |
| Jul 20, 2026 | 164.40 | 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 |