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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	156.2	157	157	157.2	156.2	691
December 22, 2025	156.4	157.2	157.2	157.2	156.2	1,556
December 19, 2025	157	156.4	156.4	157.4	156.2	1,564
December 18, 2025	157.2	157.6	157.6	157.6	156.8	1,790
December 17, 2025	156	157.2	157.2	157.8	156	2,446
December 16, 2025	156.2	156.8	156.8	157.6	156.2	3,694
December 15, 2025	157.2	156.6	156.6	157.2	156.4	2,209
December 12, 2025	156.4	156.4	156.4	157.2	156.4	151
December 11, 2025	156.4	156	156	156.4	155	5,095
December 10, 2025	155.6	156.6	156.6	157	155.6	1,807
December 09, 2025	156.4	156.8	156.8	157.8	156	4,849
December 08, 2025	155.8	156.2	156.2	156.2	155.6	1,068
December 05, 2025	155.8	156.2	156.2	156.4	155.2	3,656
December 04, 2025	155.6	156	156	156	155	1,601
December 03, 2025	156	155.6	155.6	156	155.2	2,484
December 02, 2025	155.4	155.6	155.6	156.2	155	4,855
December 01, 2025	156	155.2	155.2	156	155.2	3,571
November 28, 2025	155.4	156	156	156	155	2,152
November 27, 2025	154.6	155.2	155.2	155.4	154.6	1,042
November 26, 2025	154.2	155	155	155	154.2	1,769
November 25, 2025	154.8	154.6	154.6	155	154.6	5,942
November 24, 2025	155.2	154.2	154.2	155.4	154.2	167,450
November 21, 2025	154.4	155.2	155.2	155.6	154.4	2,920
November 20, 2025	155.6	155.4	155.4	155.6	155.2	2,702
November 19, 2025	154.8	155.6	155.6	156	154.6	3,123
November 18, 2025	155.2	154.4	154.4	155.4	154.2	8,381
November 17, 2025	155.2	155.8	155.8	156.2	155.2	1,784
November 14, 2025	156	155.2	155.2	156.2	154.8	7,851
November 13, 2025	156.4	156	156	156.4	155.6	6,564
November 12, 2025	156	156.2	156.2	156.4	156	1,091
November 11, 2025	156.8	156.6	156.6	156.8	155.6	916
November 10, 2025	156.2	156	156	156.4	156	2,009
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

Pfeiffer Vacuum Technology AG (PFV.DE) XETRA