Pfizer Inc. (FRA:PFE)
Germany · Delayed Price · Currency is EUR 26.90
+0.06 (0.22%)
At close: Oct 23, 2026
FRA:PFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.03 | 27.08 | 26.68 | 26.90 | 26.90 | 0.22% | 2,607 |
| Oct 22, 2026 | 26.69 | 27.08 | 26.69 | 26.84 | 26.84 | 1.26% | 9,797 |
| Oct 21, 2026 | 26.70 | 26.72 | 26.51 | 26.51 | 26.51 | -1.51% | 6,274 |
| Oct 20, 2026 | 26.32 | 26.91 | 26.32 | 26.91 | 26.91 | 2.32% | 4,305 |
| Oct 19, 2026 | 26.21 | 26.36 | 26.14 | 26.30 | 26.30 | -0.23% | 4,504 |
| Oct 16, 2026 | 26.24 | 26.37 | 26.11 | 26.36 | 26.36 | -0.06% | 4,057 |
| Oct 15, 2026 | 26.09 | 26.59 | 26.09 | 26.38 | 26.38 | -0.34% | 8,863 |
| Oct 14, 2026 | 25.30 | 26.47 | 25.30 | 26.47 | 26.47 | 4.56% | 5,465 |
| Oct 13, 2026 | 25.44 | 25.58 | 25.31 | 25.31 | 25.31 | -0.45% | 9,021 |
| Oct 12, 2026 | 25.27 | 25.44 | 25.27 | 25.43 | 25.43 | 2.64% | 4,310 |
| Oct 9, 2026 | 24.69 | 24.80 | 24.68 | 24.77 | 24.77 | -0.22% | 6,423 |
| Oct 8, 2026 | 24.96 | 25.07 | 24.66 | 24.83 | 24.83 | -0.90% | 2,928 |
| Oct 7, 2026 | 24.44 | 25.05 | 24.44 | 25.05 | 25.05 | 2.66% | 3,393 |
| Oct 6, 2026 | 24.45 | 24.66 | 24.40 | 24.40 | 24.40 | -0.29% | 2,279 |
| Oct 5, 2026 | 24.79 | 24.89 | 24.39 | 24.47 | 24.47 | 0.02% | 1,819 |
| Oct 2, 2026 | 24.94 | 25.07 | 24.44 | 24.47 | 24.47 | -2.74% | 3,570 |
| Oct 1, 2026 | 25.16 | 25.25 | 25.11 | 25.16 | 25.16 | -1.33% | 3,237 |
| Sep 30, 2026 | 25.28 | 25.50 | 25.19 | 25.50 | 25.50 | 0.81% | 6,209 |
| Sep 29, 2026 | 25.22 | 25.50 | 24.97 | 25.29 | 25.29 | -0.06% | 6,058 |
| Sep 28, 2026 | 25.23 | 25.31 | 25.03 | 25.31 | 25.31 | 2.00% | 4,674 |
| Sep 25, 2026 | 25.01 | 25.01 | 24.75 | 24.81 | 24.81 | -0.94% | 3,505 |
| Sep 24, 2026 | 24.68 | 25.26 | 24.68 | 25.05 | 25.05 | 1.54% | 18,270 |
| Sep 23, 2026 | 24.41 | 24.67 | 24.41 | 24.67 | 24.67 | 1.19% | 5,639 |
| Sep 22, 2026 | 24.20 | 24.38 | 24.11 | 24.38 | 24.38 | 1.18% | 4,837 |
| Sep 21, 2026 | 24.11 | 24.13 | 24.02 | 24.09 | 24.09 | 0.40% | 4,906 |
| Sep 18, 2026 | 24.06 | 24.16 | 24.00 | 24.00 | 24.00 | -0.29% | 3,851 |
| Sep 17, 2026 | 24.02 | 24.08 | 23.95 | 24.07 | 24.07 | 0.71% | 1,801 |
| Sep 16, 2026 | 23.79 | 23.92 | 23.79 | 23.90 | 23.90 | 0.02% | 4,705 |
| Sep 15, 2026 | 24.04 | 24.04 | 23.64 | 23.89 | 23.89 | -0.50% | 3,961 |
| Sep 14, 2026 | 24.10 | 24.31 | 24.01 | 24.01 | 24.01 | 0.99% | 18,258 |
| Sep 11, 2026 | 23.82 | 23.97 | 23.67 | 23.78 | 23.78 | 0.32% | 6,277 |
| Sep 10, 2026 | 23.91 | 24.08 | 23.62 | 23.70 | 23.70 | -1.31% | 5,125 |
| Sep 9, 2026 | 23.85 | 24.02 | 23.75 | 24.02 | 24.02 | 0.06% | 5,403 |
| Sep 8, 2026 | 24.44 | 24.44 | 24.00 | 24.00 | 24.00 | -2.04% | 2,223 |
| Sep 7, 2026 | 24.56 | 24.56 | 24.29 | 24.50 | 24.50 | -0.35% | 4,113 |
| Sep 4, 2026 | 24.71 | 24.76 | 24.52 | 24.59 | 24.59 | -0.41% | 7,029 |
| Sep 3, 2026 | 24.95 | 25.05 | 24.56 | 24.69 | 24.69 | -1.46% | 1,235 |
| Sep 2, 2026 | 24.68 | 25.05 | 24.68 | 25.05 | 25.05 | 1.52% | 16,944 |
| Sep 1, 2026 | 24.60 | 25.00 | 24.50 | 24.68 | 24.68 | 0.39% | 2,458 |
| Aug 31, 2026 | 24.04 | 24.58 | 23.98 | 24.58 | 24.58 | 1.95% | 19,377 |
| Aug 28, 2026 | 24.13 | 24.13 | 24.06 | 24.11 | 24.11 | 0.71% | 3,415 |
| Aug 27, 2026 | 24.31 | 24.31 | 23.92 | 23.94 | 23.94 | -1.48% | 1,246 |
| Aug 26, 2026 | 24.45 | 24.47 | 24.30 | 24.30 | 24.30 | -0.35% | 24,173 |
| Aug 25, 2026 | 23.95 | 24.39 | 23.89 | 24.39 | 24.39 | 1.41% | 4,204 |
| Aug 24, 2026 | 24.08 | 24.14 | 23.92 | 24.05 | 24.05 | -0.23% | 1,912 |
| Aug 21, 2026 | 23.71 | 24.30 | 23.67 | 24.10 | 24.10 | 1.64% | 9,008 |
| Aug 20, 2026 | 24.22 | 24.22 | 23.71 | 23.71 | 23.71 | -2.31% | 1,776 |
| Aug 19, 2026 | 23.45 | 24.34 | 23.45 | 24.27 | 24.27 | 3.08% | 10,501 |
| Aug 18, 2026 | 23.17 | 23.55 | 23.17 | 23.55 | 23.55 | 1.25% | 1,797 |
| Aug 17, 2026 | 23.05 | 23.26 | 22.91 | 23.26 | 23.26 | 0.56% | 6,332 |