Pfeiffer Vacuum Technology AG - PFV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	155.6	155.8	155.8	156	155.4	5,687
November 06, 2025	156	155.6	155.6	156	155.4	6,990
November 05, 2025	156.8	156.8	156.8	156.8	156.8	3,794
November 04, 2025	157	156.8	156.8	157	155.8	1,821
November 03, 2025	156	156	156	156.4	156	521
October 31, 2025	155.8	156	156	156.4	155.6	2,316
October 30, 2025	155.4	155.8	155.8	156	155.4	2,211
October 29, 2025	155	155.4	155.4	155.8	155	1,149
October 28, 2025	155	155.6	155.6	155.8	155	1,551
October 27, 2025	155.4	155.6	155.6	155.8	155.4	672
October 24, 2025	155.2	155.6	155.6	155.8	155	878
October 23, 2025	156.4	155	155	156.4	155	1,136
October 22, 2025	155	155	155	155.2	154.6	1,702
October 21, 2025	155	155.2	155.2	155.2	155	781
October 20, 2025	155	155.2	155.2	155.2	155	1,048
October 17, 2025	155.8	155	155	156.2	155	692
October 16, 2025	154.4	155.2	155.2	155.4	154.4	3,651
October 15, 2025	155.8	154.6	154.6	155.8	154.6	1,204
October 14, 2025	154.6	154.6	154.6	155.2	154.4	2,681
October 13, 2025	154.4	154.6	154.6	155	154.4	1,876
October 10, 2025	155.4	154.2	154.2	155.4	154.2	2,830
October 09, 2025	156	155.2	155.2	156.6	155.2	3,616
October 08, 2025	156.2	156	156	156.8	156	1,859
October 07, 2025	158	156.2	156.2	158	156.2	3,472
October 06, 2025	158	156.8	156.8	158	156	8,738
October 03, 2025	158.4	158	158	158.4	157	2,312
October 02, 2025	156.6	157	157	158.6	156.4	2,451
October 01, 2025	156	156	156	156.4	155	2,884
September 30, 2025	155	155.2	155.2	155.4	154.8	519
September 29, 2025	154.2	154.8	154.8	156	154.2	573
September 26, 2025	155.4	154.6	154.6	155.8	154.2	839
September 25, 2025	154.2	154.2	154.2	155.2	154.2	3,194
September 24, 2025	154.2	154.4	154.4	154.8	154.2	925
September 23, 2025	155	154.2	154.2	155	154.2	2,044
September 22, 2025	154.4	154.4	154.4	155	154	2,957
September 19, 2025	155.2	154.2	154.2	155.6	154.2	8,132
September 18, 2025	154.6	155	155	155.6	154.4	1,948
September 17, 2025	154.4	155	155	155.6	154	1,998
September 16, 2025	155.6	154.2	154.2	156.2	154	969
September 15, 2025	156.6	155	155	156.6	154.2	1,420
September 12, 2025	155	155	155	155	155	364
September 11, 2025	155.8	155.8	155.8	156.2	155	866
September 10, 2025	157	155.6	155.6	157.6	155.2	1,306
September 09, 2025	157.8	156.8	156.8	158.2	155.8	4,865
September 08, 2025	157.4	158.2	158.2	158.2	157.4	656
September 05, 2025	157	157.2	157.2	157.6	156.8	1,076
September 04, 2025	157.2	157	157	157.6	156.6	1,293
September 03, 2025	154	157	157	157	154	1,116
September 02, 2025	155.8	155.2	155.2	156.2	154.8	947
September 01, 2025	157.4	156	156	157.4	156	686
August 29, 2025	156	157.2	157.2	157.6	156	2,220
August 28, 2025	156.4	156.6	156.6	156.8	155.8	576
August 27, 2025	155.6	156.6	156.6	157	155.6	4,221
August 26, 2025	156.4	156.4	156.4	156.6	156	926
August 25, 2025	156.8	156.4	156.4	156.8	155.6	784
August 22, 2025	155.2	156.6	156.6	156.8	155.2	1,072
August 21, 2025	156.6	155.4	155.4	156.6	155.2	2,091
August 20, 2025	155	156.4	156.4	156.6	155	2,265
August 19, 2025	155.6	155.6	155.6	156	155	965
August 18, 2025	155.4	155.2	155.2	156	155	762

Pfeiffer Vacuum Technology AG (PFV.DE) XETRA