Pfeiffer Vacuum Technolog... (PFV.DE)
155.20
0.20 (0.13%)
At close: Mar 12, 2025, 5:29 PM
PFV.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 155.80 | 155.80 | 154.80 | 155.20 | 0.20 | 0.13% | 1,368 |
| Mar 11, 2025 | 155.40 | 155.80 | 155.00 | 155.00 | -0.80 | -0.51% | 1,688 |
| Mar 10, 2025 | 155.60 | 155.80 | 155.20 | 155.80 | 0.20 | 0.13% | 2,950 |
| Mar 7, 2025 | 155.00 | 155.60 | 154.40 | 155.60 | 0.60 | 0.39% | 4,271 |
| Mar 6, 2025 | 155.80 | 155.80 | 154.60 | 155.00 | 0.00 | 0.00% | 4,120 |
| Mar 5, 2025 | 153.80 | 156.00 | 153.60 | 155.00 | 0.80 | 0.52% | 5,415 |
| Mar 4, 2025 | 154.60 | 154.80 | 153.80 | 154.20 | 0.20 | 0.13% | 2,270 |
| Mar 3, 2025 | 156.40 | 156.40 | 154.00 | 154.00 | -1.40 | -0.90% | 3,242 |
| Feb 28, 2025 | 155.80 | 156.60 | 155.40 | 155.40 | -0.40 | -0.26% | 11,069 |
| Feb 27, 2025 | 156.20 | 156.20 | 155.60 | 155.80 | -0.60 | -0.38% | 1,833 |
| Feb 26, 2025 | 155.80 | 156.80 | 155.60 | 156.40 | 0.40 | 0.26% | 2,823 |
| Feb 25, 2025 | 156.60 | 156.60 | 155.80 | 156.00 | 0.40 | 0.26% | 1,122 |
| Feb 24, 2025 | 155.20 | 155.80 | 155.20 | 155.60 | -0.20 | -0.13% | 1,376 |
| Feb 21, 2025 | 155.40 | 156.00 | 155.20 | 155.80 | 0.00 | 0.00% | 3,073 |
| Feb 20, 2025 | 155.40 | 156.40 | 155.40 | 155.80 | -0.60 | -0.38% | 2,525 |
| Feb 19, 2025 | 156.00 | 156.40 | 155.40 | 156.40 | 1.20 | 0.77% | 3,640 |
| Feb 18, 2025 | 155.20 | 155.60 | 155.20 | 155.20 | -0.20 | -0.13% | 1,658 |
| Feb 17, 2025 | 155.60 | 155.80 | 155.20 | 155.40 | 0.40 | 0.26% | 2,051 |
| Feb 14, 2025 | 156.00 | 156.00 | 155.00 | 155.00 | 0.00 | 0.00% | 1,883 |
| Feb 13, 2025 | 155.20 | 155.20 | 155.00 | 155.00 | -0.20 | -0.13% | 2,357 |
| Feb 12, 2025 | 155.00 | 155.80 | 155.00 | 155.20 | 0.20 | 0.13% | 6,875 |
| Feb 11, 2025 | 155.20 | 155.40 | 155.00 | 155.00 | -0.20 | -0.13% | 1,166 |
| Feb 10, 2025 | 155.80 | 156.00 | 155.00 | 155.20 | -0.60 | -0.39% | 2,436 |
| Feb 7, 2025 | 154.20 | 156.40 | 154.20 | 155.80 | 0.80 | 0.52% | 3,259 |
| Feb 6, 2025 | 155.80 | 155.80 | 155.00 | 155.00 | 0.00 | 0.00% | 1,532 |
| Feb 5, 2025 | 155.00 | 155.40 | 154.20 | 155.00 | 0.20 | 0.13% | 3,210 |
| Feb 4, 2025 | 154.20 | 155.40 | 154.20 | 154.80 | -0.40 | -0.26% | 4,436 |
| Feb 3, 2025 | 155.20 | 155.20 | 154.20 | 155.20 | 0.00 | 0.00% | 1,545 |
| Jan 31, 2025 | 155.20 | 155.60 | 155.20 | 155.20 | -0.20 | -0.13% | 836 |
| Jan 30, 2025 | 155.60 | 155.80 | 154.80 | 155.40 | -0.20 | -0.13% | 1,058 |
| Jan 29, 2025 | 155.40 | 155.80 | 154.80 | 155.60 | 0.00 | 0.00% | 1,594 |
| Jan 28, 2025 | 156.00 | 156.40 | 155.60 | 155.60 | 0.00 | 0.00% | 2,800 |
| Jan 27, 2025 | 155.20 | 156.20 | 155.20 | 155.60 | -0.40 | -0.26% | 2,201 |
| Jan 24, 2025 | 156.20 | 156.40 | 156.00 | 156.00 | 0.00 | 0.00% | 439 |
| Jan 23, 2025 | 155.00 | 156.40 | 155.00 | 156.00 | -0.40 | -0.26% | 1,763 |
| Jan 22, 2025 | 156.00 | 156.60 | 155.80 | 156.40 | 1.00 | 0.64% | 2,855 |
| Jan 21, 2025 | 155.60 | 155.60 | 155.00 | 155.40 | 0.40 | 0.26% | 369 |
| Jan 20, 2025 | 154.60 | 155.40 | 154.60 | 155.00 | 0.00 | 0.00% | 1,513 |
| Jan 17, 2025 | 154.20 | 155.40 | 154.20 | 155.00 | 0.60 | 0.39% | 3,003 |
| Jan 16, 2025 | 154.80 | 155.00 | 154.20 | 154.40 | 0.40 | 0.26% | 1,943 |
| Jan 15, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 0.00 | 0.00% | 1,349 |
| Jan 14, 2025 | 153.80 | 154.00 | 153.60 | 154.00 | 0.20 | 0.13% | 2,646 |
| Jan 13, 2025 | 154.00 | 154.40 | 153.00 | 153.80 | -0.20 | -0.13% | 3,294 |
| Jan 10, 2025 | 154.20 | 154.60 | 154.00 | 154.00 | -0.20 | -0.13% | 2,549 |
| Jan 9, 2025 | 154.00 | 154.80 | 154.00 | 154.20 | 0.20 | 0.13% | 1,800 |
| Jan 8, 2025 | 154.00 | 154.60 | 153.80 | 154.00 | 0.00 | 0.00% | 2,064 |
| Jan 7, 2025 | 154.20 | 154.40 | 153.80 | 154.00 | 0.00 | 0.00% | 2,176 |
| Jan 6, 2025 | 153.80 | 154.60 | 153.80 | 154.00 | 0.00 | 0.00% | 2,614 |
| Jan 3, 2025 | 154.00 | 155.00 | 154.00 | 154.00 | -1.00 | -0.65% | 9,027 |
| Jan 2, 2025 | 153.20 | 155.00 | 153.20 | 155.00 | 1.40 | 0.91% | 2,852 |