Pfeiffer Vacuum Technology AG (VIE:PFV)
Austria · Delayed Price · Currency is EUR 156.00
+0.40 (0.26%)
At close: Aug 22, 2025, 5:30 PM CET
VIE:PFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 156.00 | 156.00 | 155.60 | 156.00 | - | 0.26% | - |
| Aug 21, 2025 | 156.40 | 156.60 | 155.60 | 155.60 | - | -0.38% | - |
| Aug 20, 2025 | 155.80 | 156.20 | 155.60 | 156.20 | - | 0.26% | - |
| Aug 19, 2025 | 155.20 | 156.00 | 155.20 | 155.80 | - | 0.26% | - |
| Aug 18, 2025 | 155.80 | 155.80 | 155.00 | 155.40 | - | -0.13% | - |
| Aug 15, 2025 | 156.80 | 156.80 | 155.60 | 155.60 | - | -0.38% | - |
| Aug 14, 2025 | 156.20 | 156.20 | 156.00 | 156.20 | - | 0.26% | - |
| Aug 13, 2025 | 156.00 | 156.00 | 155.80 | 155.80 | - | 0.26% | - |
| Aug 12, 2025 | 155.80 | 155.80 | 155.40 | 155.40 | - | 0.13% | - |
| Aug 11, 2025 | 154.60 | 155.40 | 154.40 | 155.20 | - | 0.65% | - |
| Aug 8, 2025 | 154.60 | 154.60 | 154.20 | 154.20 | - | -0.52% | - |
| Aug 7, 2025 | 155.60 | 156.20 | 154.80 | 155.00 | - | -0.13% | - |
| Aug 6, 2025 | 155.80 | 155.80 | 155.20 | 155.20 | - | 0.39% | - |
| Aug 5, 2025 | 155.20 | 155.20 | 154.60 | 154.60 | - | -0.13% | - |
| Aug 4, 2025 | 156.40 | 156.40 | 154.00 | 154.80 | - | -0.39% | - |
| Aug 1, 2025 | 155.20 | 155.40 | 153.60 | 155.40 | - | -0.13% | 1 |
| Jul 31, 2025 | 155.20 | 155.60 | 154.80 | 155.60 | - | 0.39% | - |
| Jul 30, 2025 | 155.20 | 155.20 | 154.80 | 155.00 | - | 0.26% | - |
| Jul 29, 2025 | 154.60 | 154.80 | 154.60 | 154.60 | - | - | - |
| Jul 28, 2025 | 155.00 | 155.00 | 154.60 | 154.60 | - | 0.13% | - |
| Jul 25, 2025 | 154.40 | 154.80 | 154.00 | 154.40 | - | -0.39% | - |
| Jul 24, 2025 | 154.60 | 155.00 | 154.60 | 155.00 | - | - | - |
| Jul 23, 2025 | 154.80 | 155.00 | 154.60 | 155.00 | - | 0.65% | - |
| Jul 22, 2025 | 155.60 | 155.60 | 154.00 | 154.00 | - | -0.52% | - |
| Jul 21, 2025 | 155.00 | 155.40 | 154.80 | 154.80 | - | -0.51% | - |
| Jul 18, 2025 | 155.40 | 155.60 | 155.20 | 155.60 | - | 0.52% | - |
| Jul 17, 2025 | 156.20 | 156.20 | 154.80 | 154.80 | - | -0.26% | - |
| Jul 16, 2025 | 155.80 | 156.00 | 155.20 | 155.20 | - | 0.78% | - |
| Jul 15, 2025 | 156.60 | 156.60 | 154.00 | 154.00 | - | -0.65% | - |
| Jul 14, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | - | 0.39% | - |
| Jul 11, 2025 | 153.80 | 154.40 | 153.80 | 154.40 | - | 0.39% | - |
| Jul 10, 2025 | 154.00 | 154.00 | 153.60 | 153.80 | - | -0.90% | - |
| Jul 9, 2025 | 154.20 | 155.20 | 153.80 | 155.20 | - | 0.78% | - |
| Jul 8, 2025 | 154.40 | 154.40 | 153.20 | 154.00 | - | -0.26% | - |
| Jul 7, 2025 | 153.80 | 154.40 | 153.80 | 154.40 | - | - | - |
| Jul 4, 2025 | 154.40 | 155.00 | 154.40 | 154.40 | - | 0.26% | - |
| Jul 3, 2025 | 156.00 | 156.60 | 154.00 | 154.00 | - | -4.47% | 63 |
| Jul 2, 2025 | 161.00 | 162.00 | 161.00 | 161.20 | - | -0.86% | - |
| Jul 1, 2025 | 162.00 | 162.60 | 161.60 | 162.60 | - | 0.62% | - |
| Jun 30, 2025 | 161.20 | 161.80 | 161.20 | 161.60 | - | 0.87% | - |
| Jun 27, 2025 | 162.00 | 162.00 | 160.20 | 160.20 | - | -0.50% | - |
| Jun 26, 2025 | 161.20 | 161.40 | 160.40 | 161.00 | - | 0.12% | - |
| Jun 25, 2025 | 161.40 | 161.40 | 160.80 | 160.80 | - | 0.25% | - |
| Jun 24, 2025 | 161.00 | 161.00 | 160.40 | 160.40 | - | -0.12% | - |
| Jun 23, 2025 | 161.40 | 161.40 | 160.60 | 160.60 | - | 0.25% | - |
| Jun 20, 2025 | 159.40 | 160.20 | 159.40 | 160.20 | - | 0.50% | - |
| Jun 19, 2025 | 160.00 | 160.00 | 159.40 | 159.40 | - | -0.37% | - |
| Jun 18, 2025 | 159.20 | 160.40 | 159.20 | 160.00 | - | -0.50% | - |
| Jun 17, 2025 | 161.00 | 161.00 | 160.60 | 160.80 | - | -0.86% | - |
| Jun 16, 2025 | 161.80 | 162.20 | 161.40 | 162.20 | - | 0.25% | - |