Want to see DE:PFV full AI Analyst Report?
Pfeiffer Vacuum Technology (PFV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 162.80 | 163.40 | 161.80 | 161.80 | 161.80 | -0.12% | 884 | 0.38 |
| Oct 29, 2026 | 162.80 | 162.80 | 162.00 | 162.00 | 162.00 | -0.25% | 1,190 | 0.49 |
| Oct 28, 2026 | 162.80 | 163.60 | 162.00 | 162.40 | 162.40 | +0.25% | 1,269 | 0.50 |
| Oct 27, 2026 | 163.60 | 163.60 | 162.00 | 162.00 | 162.00 | -0.37% | 1,089 | 0.43 |
| Oct 26, 2026 | 163.80 | 164.00 | 162.60 | 162.60 | 162.60 | -0.25% | 923 | 0.36 |
| Oct 23, 2026 | 164.40 | 164.60 | 161.60 | 163.00 | 163.00 | -0.24% | 1,932 | 0.75 |
| Oct 22, 2026 | 165.40 | 165.80 | 163.40 | 163.40 | 163.40 | -1.21% | 2,965 | 1.16 |
| Oct 21, 2026 | 166.20 | 166.60 | 165.20 | 165.40 | 165.40 | +0.00% | 555 | 0.22 |
| Oct 20, 2026 | 166.60 | 166.60 | 165.40 | 165.40 | 165.40 | -0.60% | 1,104 | 0.43 |
| Oct 19, 2026 | 166.00 | 166.80 | 165.20 | 166.40 | 166.40 | +0.48% | 961 | 0.37 |
| Oct 16, 2026 | 166.20 | 166.40 | 165.20 | 165.60 | 165.60 | -0.36% | 560 | 0.22 |
| Oct 15, 2026 | 168.00 | 168.00 | 165.40 | 166.20 | 166.20 | -0.72% | 1,367 | 0.53 |
| Oct 14, 2026 | 167.00 | 167.80 | 167.00 | 167.40 | 167.40 | +0.00% | 710 | 0.27 |
| Oct 13, 2026 | 168.40 | 168.40 | 166.80 | 167.40 | 167.40 | +0.00% | 773 | 0.30 |
| Oct 12, 2026 | 166.00 | 168.60 | 166.00 | 167.40 | 167.40 | -0.36% | 689 | 0.26 |
| Oct 09, 2026 | 167.20 | 168.60 | 167.20 | 168.00 | 168.00 | +0.36% | 381 | 0.14 |
| Oct 08, 2026 | 167.00 | 168.20 | 167.00 | 167.40 | 167.40 | +0.00% | 864 | 0.32 |
| Oct 07, 2026 | 167.60 | 169.00 | 166.40 | 167.40 | 167.40 | -0.12% | 1,600 | 0.60 |
| Oct 06, 2026 | 168.60 | 168.80 | 167.20 | 167.60 | 167.60 | -0.24% | 1,185 | 0.43 |
| Oct 05, 2026 | 166.60 | 168.60 | 166.60 | 168.00 | 168.00 | +0.72% | 964 | 0.35 |
| Oct 02, 2026 | 166.40 | 168.00 | 166.40 | 166.80 | 166.80 | +0.00% | 352 | 0.13 |
| Oct 01, 2026 | 168.20 | 168.20 | 166.80 | 166.80 | 166.80 | -0.36% | 1,588 | 0.58 |
| Sep 30, 2026 | 166.00 | 168.40 | 166.00 | 167.40 | 167.40 | +0.12% | 1,223 | 0.45 |
| Sep 29, 2026 | 166.20 | 168.40 | 166.00 | 167.20 | 167.20 | +0.72% | 2,024 | 0.74 |
| Sep 28, 2026 | 168.80 | 168.80 | 166.00 | 166.00 | 166.00 | -0.84% | 706 | 0.26 |
| Sep 25, 2026 | 166.00 | 168.00 | 166.00 | 167.40 | 167.40 | +0.97% | 1,134 | 0.41 |
| Sep 24, 2026 | 163.60 | 167.20 | 163.60 | 165.80 | 165.80 | +1.10% | 5,679 | 2.09 |
| Sep 23, 2026 | 162.60 | 164.60 | 162.20 | 164.00 | 164.00 | +0.99% | 2,664 | 0.99 |
| Sep 22, 2026 | 162.20 | 164.40 | 162.20 | 162.40 | 162.40 | -0.12% | 757 | 0.28 |
| Sep 21, 2026 | 164.80 | 164.80 | 162.60 | 162.60 | 162.60 | -0.85% | 644 | 0.24 |
| Sep 18, 2026 | 164.60 | 164.80 | 164.00 | 164.00 | 164.00 | -0.36% | 9,322 | 3.60 |
| Sep 17, 2026 | 165.20 | 165.20 | 164.00 | 164.60 | 164.60 | +0.00% | 3,747 | 1.45 |
| Sep 16, 2026 | 164.60 | 165.20 | 164.00 | 164.60 | 164.60 | +0.00% | 519 | 0.19 |
| Sep 15, 2026 | 165.20 | 165.20 | 164.00 | 164.60 | 164.60 | +0.12% | 1,893 | 0.68 |
| Sep 14, 2026 | 164.40 | 165.00 | 164.40 | 164.40 | 164.40 | +0.00% | 1,193 | 0.43 |
| Sep 11, 2026 | 163.80 | 165.20 | 163.80 | 164.40 | 164.40 | -0.12% | 6,096 | 2.24 |
| Sep 10, 2026 | 164.20 | 164.80 | 164.20 | 164.60 | 164.60 | +0.00% | 1,434 | 0.53 |
| Sep 09, 2026 | 164.40 | 164.80 | 163.60 | 164.60 | 164.60 | -0.12% | 4,024 | 1.50 |
| Sep 08, 2026 | 164.60 | 165.00 | 164.60 | 164.80 | 164.80 | -0.12% | 1,027 | 0.38 |
| Sep 07, 2026 | 165.00 | 165.20 | 164.60 | 165.00 | 165.00 | +0.12% | 980 | 0.35 |
| Sep 04, 2026 | 165.00 | 165.00 | 164.60 | 164.80 | 164.80 | +0.12% | 3,455 | 1.26 |
| Sep 03, 2026 | 164.80 | 165.00 | 163.80 | 164.60 | 164.60 | +0.37% | 5,172 | 1.92 |
| Sep 02, 2026 | 164.80 | 165.00 | 163.60 | 164.00 | 164.00 | +0.00% | 2,253 | 0.83 |
| Sep 01, 2026 | 164.60 | 165.00 | 164.00 | 164.00 | 164.00 | -0.49% | 1,351 | 0.50 |
| Aug 31, 2026 | 164.00 | 165.00 | 163.40 | 164.80 | 164.80 | +0.98% | 12,984 | 5.10 |
| Aug 28, 2026 | 163.60 | 163.80 | 162.40 | 163.20 | 163.20 | +0.00% | 951 | 0.37 |
| Aug 27, 2026 | 163.80 | 164.20 | 162.60 | 163.20 | 163.20 | +0.12% | 955 | 0.37 |
| Aug 26, 2026 | 162.60 | 163.40 | 162.60 | 163.00 | 163.00 | -0.12% | 372 | 0.14 |
| Aug 25, 2026 | 163.40 | 164.00 | 163.00 | 163.20 | 163.20 | +0.12% | 1,276 | 0.49 |
| Aug 24, 2026 | 163.40 | 163.60 | 162.40 | 163.00 | 163.00 | +0.00% | 1,260 | 0.48 |