Pfeiffer Vacuum Technology AG (LON:0FQR)
London · Delayed Price · Currency is GBP · Price in EUR 165.00
-0.40 (-0.24%)
At close: Jul 17, 2026
LON:0FQR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 165.00 | 165.00 | 163.40 | 165.00 | 165.00 | -0.24% | 1 |
| Jul 16, 2026 | 164.80 | 167.60 | 165.40 | 165.40 | 165.40 | -1.43% | - |
| Jul 15, 2026 | 167.10 | 167.80 | 167.80 | 167.80 | 167.80 | 2.44% | - |
| Jul 14, 2026 | 164.00 | 164.80 | 163.20 | 163.80 | 163.80 | -0.24% | 32 |
| Jul 13, 2026 | 164.50 | 165.00 | 163.00 | 164.20 | 164.20 | -0.17% | 2 |
| Jul 10, 2026 | 171.60 | 173.40 | 171.00 | 171.80 | 164.48 | 1.18% | - |
| Jul 9, 2026 | 172.80 | 173.00 | 169.80 | 169.80 | 162.57 | -1.05% | 1 |
| Jul 8, 2026 | 172.40 | 172.00 | 171.40 | 171.60 | 164.29 | -0.23% | 3 |
| Jul 7, 2026 | 173.30 | 173.80 | 172.00 | 172.00 | 164.67 | -0.58% | 1 |
| Jul 6, 2026 | 173.20 | 173.60 | 172.00 | 173.00 | 165.63 | - | 20 |
| Jul 3, 2026 | 173.20 | 173.80 | 172.80 | 173.00 | 165.63 | -0.12% | 74 |
| Jul 2, 2026 | 172.40 | 173.40 | 171.80 | 173.20 | 165.82 | 0.70% | 2 |
| Jul 1, 2026 | 172.80 | 172.00 | 172.00 | 172.00 | 164.67 | 0.12% | 1 |
| Jun 30, 2026 | 172.60 | 172.60 | 171.40 | 171.80 | 164.48 | 0.12% | 1 |
| Jun 29, 2026 | 171.60 | 172.40 | 170.00 | 171.60 | 164.29 | -0.23% | 60 |
| Jun 26, 2026 | 171.20 | 172.20 | 171.20 | 172.00 | 164.67 | 0.47% | 5 |
| Jun 25, 2026 | 171.20 | 172.20 | 171.20 | 171.20 | 163.91 | - | - |
| Jun 24, 2026 | 171.90 | 172.20 | 171.00 | 171.20 | 163.91 | -0.47% | 7 |
| Jun 23, 2026 | 172.50 | 172.00 | 171.20 | 172.00 | 164.67 | - | - |
| Jun 22, 2026 | 171.40 | 172.40 | 171.40 | 172.00 | 164.67 | - | 17 |
| Jun 19, 2026 | 169.20 | 172.00 | 170.00 | 172.00 | 164.67 | 1.30% | 1,321 |
| Jun 18, 2026 | 169.40 | 169.80 | 168.60 | 169.80 | 162.57 | 0.12% | 1,060 |
| Jun 17, 2026 | 168.60 | 169.60 | 169.60 | 169.60 | 162.37 | 0.83% | - |
| Jun 16, 2026 | 168.70 | 169.00 | 168.20 | 168.20 | 161.03 | -0.71% | 1 |
| Jun 15, 2026 | 169.60 | 170.00 | 169.40 | 169.40 | 162.18 | 0.36% | 3 |
| Jun 12, 2026 | 168.30 | 170.20 | 167.60 | 168.80 | 161.61 | -0.12% | 18 |
| Jun 11, 2026 | 168.90 | 170.20 | 168.80 | 169.00 | 161.80 | 0.84% | 199 |
| Jun 10, 2026 | 167.30 | 167.60 | 167.00 | 167.60 | 160.46 | -0.06% | - |
| Jun 9, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 160.55 | 0.30% | - |
| Jun 8, 2026 | 166.90 | 167.60 | 167.00 | 167.20 | 160.08 | 0.12% | 1 |
| Jun 5, 2026 | 166.60 | 167.20 | 167.00 | 167.00 | 159.88 | - | - |
| Jun 4, 2026 | 166.70 | 167.00 | 166.20 | 167.00 | 159.88 | - | 1 |
| Jun 3, 2026 | 166.60 | 167.00 | 167.00 | 167.00 | 159.88 | 0.24% | - |
| Jun 2, 2026 | 166.60 | 166.80 | 166.60 | 166.60 | 159.50 | -0.24% | 1,436 |
| Jun 1, 2026 | 166.50 | 167.00 | 166.00 | 167.00 | 159.88 | - | 1 |
| May 29, 2026 | 166.30 | 167.00 | 167.00 | 167.00 | 159.88 | 0.24% | - |
| May 28, 2026 | 166.90 | 167.40 | 166.20 | 166.60 | 159.50 | -0.24% | - |
| May 27, 2026 | 166.70 | 167.80 | 166.40 | 167.00 | 159.88 | -0.12% | 52 |
| May 26, 2026 | 166.70 | 167.20 | 166.20 | 167.20 | 160.08 | -0.12% | 1 |
| May 25, 2026 | 166.20 | 167.60 | 166.20 | 167.40 | 160.27 | 0.30% | 2 |
| May 22, 2026 | 167.60 | 167.60 | 166.60 | 166.90 | 159.79 | -0.06% | 7 |
| May 21, 2026 | 167.50 | 168.00 | 167.00 | 167.00 | 159.88 | -0.60% | - |
| May 20, 2026 | 167.60 | 168.00 | 168.00 | 168.00 | 160.84 | 0.24% | - |
| May 19, 2026 | 167.10 | 167.60 | 167.00 | 167.60 | 160.46 | -0.12% | 5 |
| May 18, 2026 | 167.50 | 167.80 | 167.80 | 167.80 | 160.65 | 0.36% | - |
| May 15, 2026 | 166.40 | 167.20 | 167.00 | 167.20 | 160.08 | - | - |
| May 14, 2026 | 166.20 | 167.20 | 167.20 | 167.20 | 160.08 | 0.48% | - |
| May 13, 2026 | 166.20 | 167.30 | 166.40 | 166.40 | 159.31 | -0.60% | 42 |
| May 12, 2026 | 166.70 | 167.80 | 165.80 | 167.40 | 160.27 | -0.36% | 6 |
| May 11, 2026 | 165.50 | 168.00 | 165.00 | 168.00 | 160.84 | - | - |