Pfeiffer Vacuum Technology AG (FRA:PFV)
Germany · Delayed Price · Currency is EUR 162.60
+0.40 (0.25%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:PFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| 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% | - |