Pfeiffer Vacuum Technology AG (ETR:PFV)
Germany
· Delayed Price · Currency is EUR 165.00
0.00 (0.00%)
At close: Mar 6, 2026
ETR:PFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 165.00 | 165.60 | 165.00 | 165.00 | 165.00 | - | 2,775 |
| Mar 5, 2026 | 165.80 | 166.00 | 165.00 | 165.00 | 165.00 | - | 1,596 |
| Mar 4, 2026 | 165.40 | 165.60 | 164.00 | 165.00 | 165.00 | - | 2,415 |
| Mar 3, 2026 | 165.20 | 165.40 | 164.00 | 165.00 | 165.00 | - | 2,923 |
| Mar 2, 2026 | 165.80 | 166.00 | 163.80 | 165.00 | 165.00 | - | 5,339 |
| Feb 27, 2026 | 165.00 | 165.40 | 165.00 | 165.00 | 165.00 | - | 2,362 |
| Feb 26, 2026 | 165.00 | 165.60 | 164.60 | 165.00 | 165.00 | - | 2,446 |
| Feb 25, 2026 | 165.20 | 165.40 | 165.00 | 165.00 | 165.00 | -0.12% | 2,239 |
| Feb 24, 2026 | 165.20 | 166.00 | 165.00 | 165.20 | 165.20 | - | 1,321 |
| Feb 23, 2026 | 165.00 | 165.60 | 165.00 | 165.20 | 165.20 | 0.36% | 1,781 |
| Feb 20, 2026 | 164.60 | 165.20 | 163.60 | 164.60 | 164.60 | - | 1,783 |
| Feb 19, 2026 | 165.20 | 165.80 | 164.40 | 164.60 | 164.60 | -0.36% | 1,289 |
| Feb 18, 2026 | 166.20 | 166.40 | 165.00 | 165.20 | 165.20 | -0.60% | 2,235 |
| Feb 17, 2026 | 164.80 | 167.00 | 164.80 | 166.20 | 166.20 | 0.24% | 1,694 |
| Feb 16, 2026 | 165.60 | 166.60 | 165.40 | 165.80 | 165.80 | 0.12% | 1,704 |
| Feb 13, 2026 | 165.60 | 165.60 | 165.00 | 165.60 | 165.60 | - | 1,130 |
| Feb 12, 2026 | 164.80 | 166.20 | 164.80 | 165.60 | 165.60 | 0.36% | 1,446 |
| Feb 11, 2026 | 165.40 | 165.40 | 164.80 | 165.00 | 165.00 | -0.48% | 3,067 |
| Feb 10, 2026 | 165.00 | 166.20 | 165.00 | 165.80 | 165.80 | 0.48% | 425 |
| Feb 9, 2026 | 165.80 | 166.40 | 164.40 | 165.00 | 165.00 | -0.24% | 2,707 |
| Feb 6, 2026 | 164.60 | 165.40 | 164.60 | 165.40 | 165.40 | 0.61% | 613 |
| Feb 5, 2026 | 166.20 | 166.20 | 164.00 | 164.40 | 164.40 | -0.36% | 2,992 |
| Feb 4, 2026 | 164.00 | 165.20 | 164.00 | 165.00 | 165.00 | 0.12% | 810 |
| Feb 3, 2026 | 164.00 | 165.20 | 164.00 | 164.80 | 164.80 | 0.49% | 1,370 |
| Feb 2, 2026 | 164.20 | 164.60 | 163.00 | 164.00 | 164.00 | - | 3,642 |
| Jan 30, 2026 | 163.20 | 164.80 | 163.20 | 164.00 | 164.00 | -0.36% | 1,720 |
| Jan 29, 2026 | 163.20 | 164.60 | 163.00 | 164.60 | 164.60 | 0.37% | 2,713 |
| Jan 28, 2026 | 163.40 | 164.80 | 162.80 | 164.00 | 164.00 | -0.24% | 1,621 |
| Jan 27, 2026 | 164.40 | 165.20 | 163.20 | 164.40 | 164.40 | -0.48% | 1,609 |
| Jan 26, 2026 | 164.60 | 165.80 | 164.20 | 165.20 | 165.20 | -0.36% | 2,842 |
| Jan 23, 2026 | 164.00 | 167.00 | 164.00 | 165.80 | 165.80 | 0.61% | 1,946 |
| Jan 22, 2026 | 163.80 | 164.80 | 163.20 | 164.80 | 164.80 | 0.86% | 5,581 |
| Jan 21, 2026 | 161.20 | 163.40 | 161.20 | 163.40 | 163.40 | 0.74% | 2,144 |
| Jan 20, 2026 | 162.00 | 162.60 | 161.60 | 162.20 | 162.20 | -0.12% | 3,649 |
| Jan 19, 2026 | 162.20 | 162.40 | 160.60 | 162.40 | 162.40 | 0.25% | 2,206 |
| Jan 16, 2026 | 162.20 | 162.60 | 161.60 | 162.00 | 162.00 | -0.25% | 1,680 |
| Jan 15, 2026 | 160.60 | 162.60 | 160.00 | 162.40 | 162.40 | 1.12% | 3,808 |
| Jan 14, 2026 | 159.00 | 160.60 | 158.60 | 160.60 | 160.60 | 0.63% | 1,743 |
| Jan 13, 2026 | 159.20 | 159.60 | 158.60 | 159.60 | 159.60 | 0.25% | 1,194 |
| Jan 12, 2026 | 159.60 | 159.60 | 158.00 | 159.20 | 159.20 | -0.13% | 2,016 |
| Jan 9, 2026 | 158.60 | 159.40 | 158.00 | 159.40 | 159.40 | 0.13% | 1,777 |
| Jan 8, 2026 | 158.40 | 159.80 | 158.20 | 159.20 | 159.20 | -0.13% | 731 |
| Jan 7, 2026 | 158.60 | 159.80 | 158.20 | 159.40 | 159.40 | 0.63% | 2,206 |
| Jan 6, 2026 | 158.80 | 158.80 | 158.00 | 158.40 | 158.40 | -0.13% | 1,427 |
| Jan 5, 2026 | 157.20 | 159.00 | 157.00 | 158.60 | 158.60 | 0.38% | 1,599 |
| Jan 2, 2026 | 158.00 | 159.00 | 157.60 | 158.00 | 158.00 | -0.25% | 1,243 |
| Dec 30, 2025 | 157.80 | 158.40 | 157.40 | 158.40 | 158.40 | 0.38% | 1,084 |
| Dec 29, 2025 | 156.40 | 158.00 | 156.40 | 157.80 | 157.80 | 0.51% | 2,954 |
| Dec 23, 2025 | 156.20 | 157.20 | 156.20 | 157.00 | 157.00 | -0.13% | 1,309 |
| Dec 22, 2025 | 156.40 | 157.20 | 156.20 | 157.20 | 157.20 | 0.51% | 1,556 |
| Dec 19, 2025 | 157.00 | 157.40 | 156.20 | 156.40 | 156.40 | -0.76% | 1,564 |
| Dec 18, 2025 | 157.20 | 157.60 | 156.80 | 157.60 | 157.60 | 0.25% | 1,790 |
| Dec 17, 2025 | 156.00 | 157.80 | 156.00 | 157.20 | 157.20 | 0.26% | 2,446 |
| Dec 16, 2025 | 156.20 | 157.60 | 156.20 | 156.80 | 156.80 | 0.13% | 3,694 |
| Dec 15, 2025 | 157.20 | 157.20 | 156.40 | 156.60 | 156.60 | -0.13% | 2,209 |
| Dec 12, 2025 | 156.40 | 157.20 | 156.40 | 156.80 | 156.80 | 0.51% | 958 |
| Dec 11, 2025 | 156.40 | 156.40 | 155.00 | 156.00 | 156.00 | -0.38% | 5,095 |
| Dec 10, 2025 | 155.60 | 157.00 | 155.60 | 156.60 | 156.60 | -0.13% | 1,807 |
| Dec 9, 2025 | 156.40 | 157.80 | 156.00 | 156.80 | 156.80 | 0.38% | 4,849 |
| Dec 8, 2025 | 155.80 | 156.20 | 155.60 | 156.20 | 156.20 | - | 1,068 |
| Dec 5, 2025 | 155.80 | 156.40 | 155.20 | 156.20 | 156.20 | 0.13% | 3,656 |
| Dec 4, 2025 | 155.60 | 156.00 | 155.00 | 156.00 | 156.00 | 0.26% | 1,601 |
| Dec 3, 2025 | 156.00 | 156.00 | 155.20 | 155.60 | 155.60 | - | 2,484 |
| Dec 2, 2025 | 155.40 | 156.20 | 155.00 | 155.60 | 155.60 | 0.26% | 4,855 |
| Dec 1, 2025 | 156.00 | 156.00 | 155.20 | 155.20 | 155.20 | -0.51% | 3,571 |
| Nov 28, 2025 | 155.40 | 156.00 | 155.00 | 156.00 | 156.00 | 0.52% | 2,152 |
| Nov 27, 2025 | 154.60 | 155.40 | 154.60 | 155.20 | 155.20 | 0.13% | 1,042 |
| Nov 26, 2025 | 154.20 | 155.00 | 154.20 | 155.00 | 155.00 | 0.26% | 2,297 |
| Nov 25, 2025 | 154.80 | 155.00 | 154.60 | 154.60 | 154.60 | 0.26% | 5,942 |
| Nov 24, 2025 | 155.20 | 155.40 | 154.20 | 154.20 | 154.20 | -0.64% | 167,450 |
| Nov 21, 2025 | 154.40 | 155.60 | 154.40 | 155.20 | 155.20 | -0.13% | 2,920 |
| Nov 20, 2025 | 155.60 | 155.60 | 155.20 | 155.40 | 155.40 | -0.13% | 2,702 |
| Nov 19, 2025 | 154.80 | 156.00 | 154.60 | 155.60 | 155.60 | 0.78% | 3,123 |
| Nov 18, 2025 | 155.20 | 155.40 | 154.20 | 154.40 | 154.40 | -0.90% | 8,381 |
| Nov 17, 2025 | 155.20 | 156.20 | 155.20 | 155.80 | 155.80 | 0.39% | 1,784 |
| Nov 14, 2025 | 156.00 | 156.20 | 154.80 | 155.20 | 155.20 | -0.51% | 7,851 |
| Nov 13, 2025 | 156.40 | 156.40 | 155.60 | 156.00 | 156.00 | -0.13% | 6,564 |
| Nov 12, 2025 | 156.00 | 156.40 | 156.00 | 156.20 | 156.20 | -0.26% | 1,091 |
| Nov 11, 2025 | 156.80 | 156.80 | 155.60 | 156.60 | 156.60 | 0.38% | 916 |
| Nov 10, 2025 | 156.20 | 156.40 | 156.00 | 156.00 | 156.00 | 0.13% | 2,009 |
| Nov 7, 2025 | 155.60 | 156.00 | 155.40 | 155.80 | 155.80 | 0.13% | 5,687 |
| Nov 6, 2025 | 156.00 | 156.00 | 155.40 | 155.60 | 155.60 | -0.26% | 6,990 |
| Nov 5, 2025 | 156.00 | 156.60 | 155.80 | 156.00 | 156.00 | -0.51% | 3,794 |
| Nov 4, 2025 | 157.00 | 157.00 | 155.80 | 156.80 | 156.80 | 0.51% | 1,821 |
| Nov 3, 2025 | 156.00 | 156.40 | 156.00 | 156.00 | 156.00 | - | 521 |
| Oct 31, 2025 | 155.80 | 156.40 | 155.60 | 156.00 | 156.00 | 0.13% | 2,316 |
| Oct 30, 2025 | 155.40 | 156.00 | 155.40 | 155.80 | 155.80 | 0.26% | 2,211 |
| Oct 29, 2025 | 155.00 | 155.80 | 155.00 | 155.40 | 155.40 | -0.13% | 1,149 |
| Oct 28, 2025 | 155.00 | 155.80 | 155.00 | 155.60 | 155.60 | - | 1,551 |
| Oct 27, 2025 | 155.40 | 155.80 | 155.40 | 155.60 | 155.60 | - | 672 |
| Oct 24, 2025 | 155.20 | 155.80 | 155.00 | 155.60 | 155.60 | 0.39% | 878 |
| Oct 23, 2025 | 156.40 | 156.40 | 155.00 | 155.00 | 155.00 | - | 1,136 |
| Oct 22, 2025 | 155.00 | 155.20 | 154.60 | 155.00 | 155.00 | -0.13% | 1,702 |
| Oct 21, 2025 | 155.00 | 155.20 | 155.00 | 155.20 | 155.20 | - | 781 |
| Oct 20, 2025 | 155.00 | 155.20 | 155.00 | 155.20 | 155.20 | 0.13% | 1,048 |
| Oct 17, 2025 | 155.80 | 156.20 | 155.00 | 155.00 | 155.00 | -0.13% | 692 |
| Oct 16, 2025 | 154.40 | 155.40 | 154.40 | 155.20 | 155.20 | 0.39% | 3,651 |
| Oct 15, 2025 | 155.80 | 155.80 | 154.60 | 154.60 | 154.60 | - | 1,204 |
| Oct 14, 2025 | 154.60 | 155.20 | 154.40 | 154.60 | 154.60 | - | 2,681 |
| Oct 13, 2025 | 154.40 | 155.00 | 154.40 | 154.60 | 154.60 | 0.26% | 1,876 |