Pfeiffer Vacuum Technology AG (VIE:PFV)
Austria · Delayed Price · Currency is EUR 164.80
-0.20 (-0.12%)
At close: Jul 17, 2026
VIE:PFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 29, 2026 | 171.60 | 171.80 | 171.00 | 171.80 | 164.45 | 0.23% | - |
| Jun 26, 2026 | 170.40 | 171.80 | 170.40 | 171.40 | 164.07 | -0.35% | - |
| Jun 25, 2026 | 171.40 | 172.00 | 171.20 | 172.00 | 164.65 | 0.35% | - |
| Jun 24, 2026 | 171.40 | 171.60 | 170.60 | 171.40 | 164.07 | -0.23% | - |
| Jun 23, 2026 | 171.60 | 172.20 | 171.40 | 171.80 | 164.45 | - | - |
| Jun 22, 2026 | 171.20 | 171.80 | 171.20 | 171.80 | 164.45 | 0.59% | - |
| Jun 19, 2026 | 169.40 | 170.80 | 169.40 | 170.80 | 163.50 | 0.71% | - |
| Jun 18, 2026 | 167.80 | 169.60 | 167.80 | 169.60 | 162.35 | - | - |
| Jun 17, 2026 | 168.00 | 169.60 | 168.00 | 169.60 | 162.35 | 0.47% | - |
| Jun 16, 2026 | 168.80 | 168.80 | 168.40 | 168.80 | 161.58 | -0.24% | - |
| Jun 15, 2026 | 168.80 | 169.40 | 168.80 | 169.20 | 161.97 | -0.24% | - |
| Jun 12, 2026 | 168.40 | 169.60 | 168.40 | 169.60 | 162.35 | 0.24% | - |
| Jun 11, 2026 | 168.20 | 169.80 | 168.20 | 169.20 | 161.97 | 0.24% | - |
| Jun 10, 2026 | 168.00 | 168.80 | 168.00 | 168.80 | 161.58 | 0.60% | - |
| Jun 9, 2026 | 167.80 | 167.80 | 167.60 | 167.80 | 160.63 | 0.12% | - |
| Jun 8, 2026 | 166.80 | 167.60 | 166.80 | 167.60 | 160.43 | 0.24% | - |
| Jun 5, 2026 | 166.80 | 167.40 | 166.80 | 167.20 | 160.05 | 0.12% | - |
| Jun 4, 2026 | 167.00 | 167.00 | 166.80 | 167.00 | 159.86 | -0.12% | - |
| Jun 3, 2026 | 166.60 | 167.20 | 166.60 | 167.20 | 160.05 | 0.12% | - |
| Jun 2, 2026 | 166.60 | 167.00 | 166.60 | 167.00 | 159.86 | 0.24% | - |
| Jun 1, 2026 | 166.80 | 166.80 | 166.60 | 166.60 | 159.48 | -0.24% | - |
| May 29, 2026 | 166.40 | 167.00 | 166.40 | 167.00 | 159.86 | - | - |
| May 28, 2026 | 167.00 | 167.00 | 166.20 | 167.00 | 159.86 | 0.24% | - |
| May 27, 2026 | 167.20 | 167.20 | 166.60 | 166.60 | 159.48 | -0.24% | - |
| May 26, 2026 | 166.80 | 167.00 | 166.80 | 167.00 | 159.86 | -0.24% | - |
| May 25, 2026 | 166.60 | 167.40 | 166.60 | 167.40 | 160.24 | -0.12% | - |
| May 22, 2026 | 168.00 | 168.00 | 166.80 | 167.60 | 160.43 | 0.12% | - |
| May 21, 2026 | 167.60 | 167.60 | 167.20 | 167.40 | 160.24 | -0.12% | - |
| May 20, 2026 | 167.60 | 167.60 | 167.20 | 167.60 | 160.43 | 0.12% | - |
| May 19, 2026 | 167.20 | 167.40 | 167.20 | 167.40 | 160.24 | 0.12% | - |
| May 18, 2026 | 167.40 | 167.40 | 167.20 | 167.20 | 160.05 | -0.24% | - |
| May 15, 2026 | 166.40 | 167.60 | 166.40 | 167.60 | 160.43 | -0.59% | - |
| May 14, 2026 | 166.60 | 168.60 | 166.60 | 168.60 | 161.39 | 1.08% | - |
| May 13, 2026 | 167.20 | 167.20 | 166.80 | 166.80 | 159.67 | -0.12% | - |
| May 12, 2026 | 167.00 | 167.40 | 167.00 | 167.00 | 159.86 | -0.24% | - |