Pfeiffer Vacuum Technology AG (LON:0FQR)
London · Delayed Price · Currency is GBP · Price in EUR 164.60
-0.20 (-0.12%)
At close: Aug 11, 2026
LON:0FQR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 164.50 | 165.00 | 164.60 | 164.60 | 164.60 | -0.12% | - |
| Aug 10, 2026 | 164.60 | 165.00 | 164.60 | 164.80 | 164.80 | 0.24% | 2 |
| Aug 7, 2026 | 164.60 | 165.00 | 164.00 | 164.40 | 164.40 | -0.36% | 7 |
| Aug 6, 2026 | 164.20 | 165.00 | 164.80 | 165.00 | 165.00 | 0.12% | 1 |
| Aug 5, 2026 | 164.30 | 164.80 | 164.80 | 164.80 | 164.80 | 0.12% | - |
| Aug 4, 2026 | 164.20 | 165.00 | 164.60 | 164.60 | 164.60 | 0.11% | - |
| Aug 3, 2026 | 163.90 | 164.43 | 164.00 | 164.43 | 164.43 | 1.12% | 3,000 |
| Jul 31, 2026 | 163.20 | 164.20 | 162.60 | 162.60 | 162.60 | -0.61% | - |
| Jul 30, 2026 | 162.20 | 163.80 | 162.20 | 163.60 | 163.60 | 0.62% | - |
| Jul 29, 2026 | 162.40 | 163.40 | 161.40 | 162.60 | 162.60 | -0.44% | 47 |
| Jul 28, 2026 | 164.10 | 164.80 | 162.40 | 163.31 | 163.31 | -0.54% | 122 |
| Jul 27, 2026 | 162.80 | 164.80 | 164.00 | 164.20 | 164.20 | 0.37% | 1 |
| Jul 24, 2026 | 162.70 | 164.40 | 163.60 | 163.60 | 163.60 | 0.12% | 6 |
| Jul 23, 2026 | 161.20 | 163.60 | 163.00 | 163.40 | 163.40 | -0.49% | - |
| Jul 22, 2026 | 164.50 | 164.20 | 164.20 | 164.20 | 164.20 | -0.24% | - |
| Jul 21, 2026 | 164.60 | 165.00 | 164.20 | 164.60 | 164.60 | 0.24% | 3 |
| Jul 20, 2026 | 164.50 | 165.00 | 164.20 | 164.20 | 164.20 | -0.48% | 1 |
| 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% | - |