Pfeiffer Vacuum Technology AG (LON:0FQR)
London · Delayed Price · Currency is GBP · Price in EUR 172.00
+0.80 (0.47%)
At close: Jun 26, 2026
LON:0FQR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 171.20 | 172.20 | 171.20 | 172.00 | 172.00 | 0.47% | 5 |
| Jun 25, 2026 | 171.20 | 172.20 | 171.20 | 171.20 | 171.20 | - | - |
| Jun 24, 2026 | 171.90 | 172.20 | 171.00 | 171.20 | 171.20 | -0.47% | 7 |
| Jun 23, 2026 | 172.50 | 172.00 | 171.20 | 172.00 | 172.00 | - | - |
| Jun 22, 2026 | 171.40 | 172.40 | 171.40 | 172.00 | 172.00 | - | 17 |
| Jun 19, 2026 | 169.20 | 172.00 | 170.00 | 172.00 | 172.00 | 1.30% | 1,321 |
| Jun 18, 2026 | 169.40 | 169.80 | 168.60 | 169.80 | 169.80 | 0.12% | 1,060 |
| Jun 17, 2026 | 168.60 | 169.60 | 169.60 | 169.60 | 169.60 | 0.83% | - |
| Jun 16, 2026 | 168.70 | 169.00 | 168.20 | 168.20 | 168.20 | -0.71% | 1 |
| Jun 15, 2026 | 169.60 | 170.00 | 169.40 | 169.40 | 169.40 | 0.36% | 3 |
| Jun 12, 2026 | 168.30 | 170.20 | 167.60 | 168.80 | 168.80 | -0.12% | 18 |
| Jun 11, 2026 | 168.90 | 170.20 | 168.80 | 169.00 | 169.00 | 0.84% | 199 |
| Jun 10, 2026 | 167.30 | 167.60 | 167.00 | 167.60 | 167.60 | -0.06% | - |
| Jun 9, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | 0.30% | - |
| Jun 8, 2026 | 166.90 | 167.60 | 167.00 | 167.20 | 167.20 | 0.12% | 1 |
| Jun 5, 2026 | 166.60 | 167.20 | 167.00 | 167.00 | 167.00 | - | - |
| Jun 4, 2026 | 166.70 | 167.00 | 166.20 | 167.00 | 167.00 | - | 1 |
| Jun 3, 2026 | 166.60 | 167.00 | 167.00 | 167.00 | 167.00 | 0.24% | - |
| Jun 2, 2026 | 166.60 | 166.80 | 166.60 | 166.60 | 166.60 | -0.24% | 1,436 |
| Jun 1, 2026 | 166.50 | 167.00 | 166.00 | 167.00 | 167.00 | - | 1 |
| May 29, 2026 | 166.30 | 167.00 | 167.00 | 167.00 | 167.00 | 0.24% | - |
| May 28, 2026 | 166.90 | 167.40 | 166.20 | 166.60 | 166.60 | -0.24% | - |
| May 27, 2026 | 166.70 | 167.80 | 166.40 | 167.00 | 167.00 | -0.12% | 52 |
| May 26, 2026 | 166.70 | 167.20 | 166.20 | 167.20 | 167.20 | -0.12% | 1 |
| May 25, 2026 | 166.20 | 167.60 | 166.20 | 167.40 | 167.40 | 0.30% | 2 |
| May 22, 2026 | 167.60 | 167.60 | 166.60 | 166.90 | 166.90 | -0.06% | 7 |
| May 21, 2026 | 167.50 | 168.00 | 167.00 | 167.00 | 167.00 | -0.60% | - |
| May 20, 2026 | 167.60 | 168.00 | 168.00 | 168.00 | 168.00 | 0.24% | - |
| May 19, 2026 | 167.10 | 167.60 | 167.00 | 167.60 | 167.60 | -0.12% | 5 |
| May 18, 2026 | 167.50 | 167.80 | 167.80 | 167.80 | 167.80 | 0.36% | - |
| May 15, 2026 | 166.40 | 167.20 | 167.00 | 167.20 | 167.20 | - | - |
| May 14, 2026 | 166.20 | 167.20 | 167.20 | 167.20 | 167.20 | 0.48% | - |
| May 13, 2026 | 166.20 | 167.30 | 166.40 | 166.40 | 166.40 | -0.60% | 42 |
| May 12, 2026 | 166.70 | 167.80 | 165.80 | 167.40 | 167.40 | -0.36% | 6 |
| May 11, 2026 | 165.50 | 168.00 | 165.00 | 168.00 | 168.00 | - | - |
| May 8, 2026 | 167.70 | 168.60 | 167.00 | 168.00 | 168.00 | 0.12% | - |
| May 7, 2026 | 167.50 | 167.80 | 167.80 | 167.80 | 167.80 | - | - |
| May 6, 2026 | 167.60 | 168.60 | 166.40 | 167.80 | 167.80 | - | 74 |
| May 5, 2026 | 167.00 | 168.00 | 166.40 | 167.80 | 167.80 | 0.24% | 1 |
| May 4, 2026 | 168.60 | 168.60 | 167.40 | 167.40 | 167.40 | 0.12% | - |
| Apr 30, 2026 | 166.60 | 166.80 | 166.80 | 167.20 | 167.20 | 0.36% | - |
| Apr 29, 2026 | 167.10 | 167.00 | 166.60 | 166.60 | 166.60 | -0.60% | - |
| Apr 28, 2026 | 167.40 | 167.80 | 167.00 | 167.60 | 167.60 | - | - |
| Apr 27, 2026 | 167.40 | 168.00 | 166.40 | 167.60 | 167.60 | 0.12% | 1 |
| Apr 24, 2026 | 166.80 | 167.60 | 167.00 | 167.40 | 167.40 | - | 1 |
| Apr 23, 2026 | 167.10 | 167.60 | 166.60 | 167.40 | 167.40 | 0.24% | 4 |
| Apr 22, 2026 | 167.20 | 167.80 | 167.00 | 167.00 | 167.00 | - | 1,000 |
| Apr 21, 2026 | 167.80 | 168.00 | 166.60 | 167.00 | 167.00 | -0.48% | 5 |
| Apr 20, 2026 | 167.10 | 167.80 | 167.20 | 167.80 | 167.80 | 0.24% | - |
| Apr 17, 2026 | 167.80 | 168.00 | 167.40 | 167.40 | 167.40 | - | 1 |