Pfeiffer Vacuum Technology AG (LON:0FQR)
London · Delayed Price · Currency is GBP · Price in EUR 165.20
+0.20 (0.12%)
At close: Sep 7, 2026
LON:0FQR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 164.50 | 165.20 | 164.00 | 165.20 | 165.20 | 0.12% | 5 |
| Sep 4, 2026 | 164.70 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 3, 2026 | 164.20 | 165.00 | 164.80 | 165.00 | 165.00 | 0.12% | - |
| Sep 2, 2026 | 164.20 | 165.00 | 164.80 | 164.80 | 164.80 | 0.49% | - |
| Sep 1, 2026 | 164.20 | 164.80 | 163.80 | 164.00 | 164.00 | -0.12% | 4 |
| Aug 31, 2026 | 164.00 | 164.20 | 164.00 | 164.20 | 164.20 | 0.55% | 275 |
| Aug 28, 2026 | 163.90 | 164.20 | 163.40 | 163.30 | 163.30 | -0.18% | - |
| Aug 27, 2026 | 163.30 | 164.20 | 162.80 | 163.60 | 163.60 | 0.12% | - |
| Aug 26, 2026 | 162.80 | 163.40 | 163.40 | 163.40 | 163.40 | - | - |
| Aug 25, 2026 | 163.30 | 163.80 | 163.40 | 163.40 | 163.40 | - | 1 |
| Aug 24, 2026 | 163.00 | 164.20 | 163.40 | 163.40 | 163.40 | - | - |
| Aug 21, 2026 | 162.70 | 164.00 | 162.60 | 163.40 | 163.40 | 1.11% | 1 |
| Aug 20, 2026 | 163.10 | 164.20 | 161.60 | 161.60 | 161.60 | -0.86% | - |
| Aug 19, 2026 | 162.90 | 163.60 | 162.80 | 163.00 | 163.00 | - | 2 |
| Aug 18, 2026 | 163.10 | 164.80 | 162.40 | 163.00 | 163.00 | -0.37% | - |
| Aug 17, 2026 | 163.90 | 164.40 | 163.60 | 163.60 | 163.60 | -0.37% | - |
| Aug 14, 2026 | 163.40 | 164.40 | 164.20 | 164.20 | 164.20 | 0.12% | - |
| Aug 13, 2026 | 164.30 | 165.00 | 164.00 | 164.00 | 164.00 | 0.24% | 5 |
| Aug 12, 2026 | 165.10 | 164.20 | 163.60 | 163.60 | 163.60 | -0.61% | 1 |
| Aug 11, 2026 | 164.50 | 165.00 | 164.60 | 164.60 | 164.60 | -0.12% | - |
| Aug 10, 2026 | 164.80 | 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 |