Pfeiffer Vacuum Technology AG (ETR:PFV)
Germany
· Delayed Price · Currency is EUR 167.00
-0.80 (-0.48%)
Apr 28, 2026, 5:35 PM CET
ETR:PFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | - | - | 38 |
| Apr 27, 2026 | 167.60 | 167.80 | 167.00 | 167.80 | 167.80 | 0.12% | 1,876 |
| Apr 24, 2026 | 167.00 | 167.60 | 166.80 | 167.60 | 167.60 | 0.12% | 491 |
| Apr 23, 2026 | 166.60 | 167.40 | 166.40 | 167.40 | 167.40 | 0.36% | 1,594 |
| Apr 22, 2026 | 167.80 | 167.80 | 166.60 | 166.80 | 166.80 | -0.12% | 1,326 |
| Apr 21, 2026 | 167.60 | 167.60 | 166.60 | 167.00 | 167.00 | -0.36% | 1,116 |
| Apr 20, 2026 | 167.00 | 168.20 | 167.00 | 167.60 | 167.60 | - | 3,016 |
| Apr 17, 2026 | 167.60 | 167.60 | 167.00 | 167.60 | 167.60 | 0.12% | 3,929 |
| Apr 16, 2026 | 168.00 | 168.20 | 167.40 | 167.40 | 167.40 | - | 802 |
| Apr 15, 2026 | 167.00 | 168.40 | 167.00 | 167.40 | 167.40 | 0.24% | 1,817 |
| Apr 14, 2026 | 167.00 | 167.40 | 166.80 | 167.00 | 167.00 | -0.12% | 2,003 |
| Apr 13, 2026 | 167.40 | 167.60 | 166.40 | 167.20 | 167.20 | -0.12% | 3,477 |
| Apr 10, 2026 | 166.40 | 167.60 | 166.00 | 167.40 | 167.40 | 0.72% | 2,896 |
| Apr 9, 2026 | 165.80 | 166.60 | 165.80 | 166.20 | 166.20 | 0.48% | 1,429 |
| Apr 8, 2026 | 165.80 | 165.80 | 165.00 | 165.40 | 165.40 | 0.24% | 1,337 |
| Apr 7, 2026 | 164.60 | 166.00 | 164.60 | 165.00 | 165.00 | - | 1,904 |
| Apr 2, 2026 | 164.40 | 165.40 | 164.40 | 165.00 | 165.00 | 0.12% | 1,255 |
| Apr 1, 2026 | 164.20 | 165.60 | 164.20 | 164.80 | 164.80 | -0.12% | 2,174 |
| Mar 31, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 0.61% | 1,640 |
| Mar 30, 2026 | 164.20 | 164.20 | 163.60 | 164.00 | 164.00 | - | 8,084 |
| Mar 27, 2026 | 163.00 | 164.20 | 163.00 | 164.00 | 164.00 | 0.37% | 2,547 |
| Mar 26, 2026 | 162.00 | 164.00 | 162.00 | 163.40 | 163.40 | -0.12% | 1,201 |
| Mar 25, 2026 | 162.60 | 164.00 | 162.40 | 163.60 | 163.60 | 0.37% | 5,573 |
| Mar 24, 2026 | 163.00 | 163.60 | 162.40 | 163.00 | 163.00 | -0.24% | 1,312 |
| Mar 23, 2026 | 163.00 | 164.60 | 162.00 | 163.40 | 163.40 | -0.97% | 5,910 |
| Mar 20, 2026 | 166.00 | 166.00 | 164.40 | 165.00 | 165.00 | - | 2,676 |
| Mar 19, 2026 | 165.00 | 165.80 | 164.80 | 165.00 | 165.00 | -0.48% | 1,957 |
| Mar 18, 2026 | 165.00 | 166.20 | 165.00 | 165.80 | 165.80 | 0.36% | 3,400 |
| Mar 17, 2026 | 165.40 | 165.80 | 165.00 | 165.20 | 165.20 | -0.36% | 953 |
| Mar 16, 2026 | 164.20 | 165.80 | 164.20 | 165.80 | 165.80 | 0.24% | 661 |
| Mar 13, 2026 | 165.20 | 165.40 | 165.00 | 165.40 | 165.40 | 0.24% | 3,971 |
| Mar 12, 2026 | 165.60 | 166.00 | 164.80 | 165.00 | 165.00 | - | 6,407 |
| Mar 11, 2026 | 164.80 | 165.20 | 164.20 | 165.00 | 165.00 | 0.24% | 9,176 |
| Mar 10, 2026 | 165.00 | 165.80 | 161.00 | 164.60 | 164.60 | - | 9,611 |
| Mar 9, 2026 | 165.20 | 165.80 | 164.00 | 164.60 | 164.60 | -0.24% | 4,083 |
| 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 |