Pfeiffer Vacuum Technology AG (VIE:PFV)
Austria · Delayed Price · Currency is EUR 165.00
+0.20 (0.12%)
At close: Sep 7, 2026
VIE:PFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 164.80 | 165.00 | 164.80 | 165.00 | 165.00 | 0.12% | - |
| Sep 4, 2026 | 164.80 | 165.00 | 164.80 | 164.80 | 164.80 | 0.12% | - |
| Sep 3, 2026 | 164.20 | 165.00 | 164.20 | 164.60 | 164.60 | 0.24% | - |
| Sep 2, 2026 | 164.20 | 164.60 | 164.20 | 164.20 | 164.20 | -0.24% | - |
| Sep 1, 2026 | 164.20 | 164.80 | 164.20 | 164.60 | 164.60 | -0.12% | - |
| Aug 31, 2026 | 163.40 | 164.80 | 163.40 | 164.80 | 164.80 | 0.98% | - |
| Aug 28, 2026 | 163.00 | 163.60 | 162.80 | 163.20 | 163.20 | - | - |
| Aug 27, 2026 | 163.40 | 163.40 | 163.20 | 163.20 | 163.20 | - | - |
| Aug 26, 2026 | 162.80 | 163.20 | 162.80 | 163.20 | 163.20 | -0.24% | - |
| Aug 25, 2026 | 163.40 | 163.60 | 163.40 | 163.60 | 163.60 | 0.25% | - |
| Aug 24, 2026 | 163.80 | 163.80 | 162.80 | 163.20 | 163.20 | 0.12% | - |
| Aug 21, 2026 | 162.40 | 163.00 | 162.40 | 163.00 | 163.00 | 0.99% | - |
| Aug 20, 2026 | 163.20 | 163.20 | 161.40 | 161.40 | 161.40 | -0.86% | - |
| Aug 19, 2026 | 163.40 | 163.80 | 162.80 | 162.80 | 162.80 | -0.37% | - |
| Aug 18, 2026 | 163.40 | 164.40 | 163.00 | 163.40 | 163.40 | -0.24% | - |
| Aug 17, 2026 | 163.80 | 163.80 | 163.60 | 163.80 | 163.80 | -0.24% | - |
| Aug 14, 2026 | 163.60 | 164.20 | 163.60 | 164.20 | 164.20 | - | - |
| Aug 13, 2026 | 164.60 | 164.60 | 164.00 | 164.20 | 164.20 | 0.12% | - |
| Aug 12, 2026 | 165.40 | 165.40 | 164.00 | 164.00 | 164.00 | -0.36% | - |
| Aug 11, 2026 | 164.60 | 164.80 | 164.40 | 164.60 | 164.60 | - | - |
| Aug 10, 2026 | 165.00 | 165.00 | 164.60 | 164.60 | 164.60 | -0.12% | - |
| Aug 7, 2026 | 164.40 | 164.80 | 164.40 | 164.80 | 164.80 | -0.12% | - |
| Aug 6, 2026 | 163.80 | 165.00 | 163.80 | 165.00 | 165.00 | 0.36% | - |
| Aug 5, 2026 | 164.20 | 164.80 | 164.20 | 164.40 | 164.40 | -0.24% | - |
| Aug 4, 2026 | 164.00 | 164.80 | 164.00 | 164.80 | 164.80 | 0.37% | - |
| Aug 3, 2026 | 163.40 | 164.60 | 163.40 | 164.20 | 164.20 | 0.86% | - |
| Jul 31, 2026 | 162.40 | 163.20 | 162.40 | 162.80 | 162.80 | -0.12% | - |
| Jul 30, 2026 | 162.20 | 163.20 | 162.20 | 163.00 | 163.00 | 0.25% | - |
| Jul 29, 2026 | 162.40 | 162.80 | 162.20 | 162.60 | 162.60 | -0.61% | - |
| Jul 28, 2026 | 164.00 | 164.00 | 163.60 | 163.60 | 163.60 | -0.49% | - |
| Jul 27, 2026 | 163.60 | 164.40 | 163.60 | 164.40 | 164.40 | 0.24% | - |
| Jul 24, 2026 | 163.60 | 164.20 | 163.60 | 164.00 | 164.00 | - | - |
| Jul 23, 2026 | 163.20 | 164.00 | 163.20 | 164.00 | 164.00 | 0.49% | 45 |
| Jul 22, 2026 | 164.60 | 164.60 | 163.20 | 163.20 | 163.20 | -0.85% | - |
| Jul 21, 2026 | 164.80 | 164.80 | 164.40 | 164.60 | 164.60 | 0.24% | - |
| Jul 20, 2026 | 164.60 | 164.60 | 164.20 | 164.20 | 164.20 | -0.36% | - |
| Jul 17, 2026 | 165.00 | 165.00 | 162.00 | 164.80 | 164.80 | -0.12% | - |
| Jul 16, 2026 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | -0.12% | - |
| Jul 15, 2026 | 163.60 | 165.20 | 163.60 | 165.20 | 165.20 | 1.35% | - |
| Jul 14, 2026 | 164.20 | 164.20 | 163.00 | 163.00 | 163.00 | -0.12% | - |
| Jul 13, 2026 | 164.60 | 164.60 | 163.20 | 163.20 | 163.20 | -0.41% | - |
| Jul 10, 2026 | 172.00 | 172.00 | 171.20 | 171.20 | 163.88 | 0.23% | - |
| Jul 9, 2026 | 170.60 | 170.80 | 170.60 | 170.80 | 163.50 | -0.23% | - |
| Jul 8, 2026 | 171.20 | 171.40 | 171.20 | 171.20 | 163.88 | -0.23% | - |
| Jul 7, 2026 | 172.80 | 172.80 | 171.60 | 171.60 | 164.26 | -0.58% | - |
| Jul 6, 2026 | 173.20 | 173.20 | 172.20 | 172.60 | 165.22 | 0.12% | - |
| Jul 3, 2026 | 173.20 | 173.20 | 172.40 | 172.40 | 165.03 | -0.23% | - |
| Jul 2, 2026 | 172.80 | 172.80 | 172.40 | 172.80 | 165.41 | 0.23% | - |
| Jul 1, 2026 | 172.60 | 173.20 | 172.20 | 172.40 | 165.03 | - | - |
| Jun 30, 2026 | 171.80 | 172.40 | 170.80 | 172.40 | 165.03 | 0.35% | - |