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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	164.6	164.6	164.6	165.2	163.6	1,783
February 19, 2026	165.2	164.6	164.6	165.8	164.4	1,289
February 18, 2026	166.2	165.2	165.2	166.4	165	2,235
February 17, 2026	164.8	166.2	166.2	167	164.8	1,694
February 16, 2026	165.6	165.8	165.8	166.6	165.4	1,704
February 13, 2026	165.6	165.6	165.6	165.6	165	1,130
February 12, 2026	164.8	165.6	165.6	166.2	164.8	1,446
February 11, 2026	165.4	165	165	165.4	164.8	3,067
February 10, 2026	165	165.8	165.8	166.2	165	425
February 09, 2026	165.8	165	165	166.4	164.4	2,707
February 06, 2026	164.6	165.4	165.4	165.4	164.6	613
February 05, 2026	166.2	164.4	164.4	166.2	164	2,992
February 04, 2026	164	165	165	165.2	164	810
February 03, 2026	164	164.8	164.8	165.2	164	905
February 02, 2026	164.2	164	164	164.6	163	3,642
January 30, 2026	163.2	164	164	164.8	163.2	1,720
January 29, 2026	163.2	164.6	164.6	164.6	163	2,713
January 28, 2026	163.4	164	164	164.8	162.8	1,621
January 27, 2026	164.4	164.4	164.4	165.2	163.2	1,609
January 26, 2026	164.6	165.2	165.2	165.8	164.2	2,842
January 23, 2026	164	165.8	165.8	167	164	1,946
January 22, 2026	163.8	164.8	164.8	164.8	163.2	5,581
January 21, 2026	161.2	163.4	163.4	163.4	161.2	2,144
January 20, 2026	162	162.2	162.2	162.6	161.6	3,649
January 19, 2026	162.2	162.4	162.4	162.4	160.6	2,206
January 16, 2026	162.2	162	162	162.6	161.6	1,680
January 15, 2026	160.6	162.4	162.4	162.6	160	3,808
January 14, 2026	159	160.6	160.6	160.6	158.6	1,743
January 13, 2026	159.2	159.6	159.6	159.6	158.6	1,194
January 12, 2026	159.6	159.2	159.2	159.6	158	2,016
January 09, 2026	158.6	159.4	159.4	159.4	158	1,777
January 08, 2026	158.4	159.2	159.2	159.8	158.2	731
January 07, 2026	158.6	159.4	159.4	159.8	158.2	2,206
January 06, 2026	158.8	158.4	158.4	158.8	158	1,427
January 05, 2026	157.2	158.6	158.6	159	157	1,599
January 02, 2026	158	158	158	159	157.6	1,243
December 30, 2025	157.8	158.4	158.4	158.4	157.4	1,084
December 29, 2025	156.4	157.8	157.8	158	156.4	2,954
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

Pfeiffer Vacuum Technology AG (PFV.DE) XETRA