Pfizer Inc. (FRA:PFE)
Germany · Delayed Price · Currency is EUR 26.08
-0.04 (-0.15%)
At close: Nov 13, 2026
FRA:PFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.21 | 26.22 | 25.99 | 26.08 | 26.08 | -0.15% | 5,074 |
| Nov 12, 2026 | 26.63 | 26.76 | 26.12 | 26.12 | 26.12 | -0.89% | 3,205 |
| Nov 11, 2026 | 26.14 | 26.35 | 26.11 | 26.35 | 26.35 | 0.63% | 2,500 |
| Nov 10, 2026 | 26.07 | 26.19 | 26.05 | 26.19 | 26.19 | 0.17% | 4,489 |
| Nov 9, 2026 | 26.53 | 26.58 | 25.97 | 26.14 | 26.14 | -0.70% | 5,122 |
| Nov 6, 2026 | 26.17 | 26.33 | 25.95 | 26.33 | 26.33 | -1.23% | 3,293 |
| Nov 5, 2026 | 27.42 | 28.00 | 27.00 | 27.04 | 26.65 | -0.77% | 13,481 |
| Nov 4, 2026 | 26.62 | 27.40 | 26.62 | 27.25 | 26.86 | 0.28% | 6,203 |
| Nov 3, 2026 | 27.48 | 27.72 | 27.16 | 27.17 | 26.78 | -1.91% | 6,151 |
| Nov 2, 2026 | 27.12 | 27.70 | 27.02 | 27.70 | 27.31 | 1.54% | 19,438 |
| Oct 30, 2026 | 27.06 | 27.44 | 27.03 | 27.28 | 26.89 | 2.46% | 9,735 |
| Oct 29, 2026 | 26.75 | 26.88 | 26.61 | 26.63 | 26.25 | 1.33% | 3,326 |
| Oct 28, 2026 | 26.78 | 26.78 | 26.28 | 26.28 | 25.90 | -1.61% | 4,170 |
| Oct 27, 2026 | 26.79 | 26.79 | 26.50 | 26.71 | 26.33 | 0.21% | 2,951 |
| Oct 26, 2026 | 26.83 | 26.96 | 26.61 | 26.65 | 26.27 | -0.93% | 2,640 |
| Oct 23, 2026 | 27.03 | 27.08 | 26.68 | 26.90 | 26.52 | 0.22% | 2,607 |
| Oct 22, 2026 | 26.69 | 27.08 | 26.69 | 26.84 | 26.46 | 1.26% | 9,797 |
| Oct 21, 2026 | 26.70 | 26.72 | 26.51 | 26.51 | 26.13 | -1.51% | 6,274 |
| Oct 20, 2026 | 26.32 | 26.91 | 26.32 | 26.91 | 26.53 | 2.32% | 4,305 |
| Oct 19, 2026 | 26.21 | 26.36 | 26.14 | 26.30 | 25.93 | -0.23% | 4,504 |
| Oct 16, 2026 | 26.24 | 26.37 | 26.11 | 26.36 | 25.99 | -0.06% | 4,057 |
| Oct 15, 2026 | 26.09 | 26.59 | 26.09 | 26.38 | 26.00 | -0.34% | 8,863 |
| Oct 14, 2026 | 25.30 | 26.47 | 25.30 | 26.47 | 26.09 | 4.56% | 5,465 |
| Oct 13, 2026 | 25.44 | 25.58 | 25.31 | 25.31 | 24.95 | -0.45% | 9,021 |
| Oct 12, 2026 | 25.27 | 25.44 | 25.27 | 25.43 | 25.06 | 2.64% | 4,310 |
| Oct 9, 2026 | 24.69 | 24.80 | 24.68 | 24.77 | 24.42 | -0.22% | 6,423 |
| Oct 8, 2026 | 24.96 | 25.07 | 24.66 | 24.83 | 24.47 | -0.90% | 2,928 |
| Oct 7, 2026 | 24.44 | 25.05 | 24.44 | 25.05 | 24.69 | 2.66% | 3,393 |
| Oct 6, 2026 | 24.45 | 24.66 | 24.40 | 24.40 | 24.05 | -0.29% | 2,279 |
| Oct 5, 2026 | 24.79 | 24.89 | 24.39 | 24.47 | 24.12 | 0.02% | 1,819 |
| Oct 2, 2026 | 24.94 | 25.07 | 24.44 | 24.47 | 24.12 | -2.74% | 3,570 |
| Oct 1, 2026 | 25.16 | 25.25 | 25.11 | 25.16 | 24.80 | -1.33% | 3,237 |
| Sep 30, 2026 | 25.28 | 25.50 | 25.19 | 25.50 | 25.13 | 0.81% | 6,209 |
| Sep 29, 2026 | 25.22 | 25.50 | 24.97 | 25.29 | 24.93 | -0.06% | 6,058 |
| Sep 28, 2026 | 25.23 | 25.31 | 25.03 | 25.31 | 24.95 | 2.00% | 4,674 |
| Sep 25, 2026 | 25.01 | 25.01 | 24.75 | 24.81 | 24.46 | -0.94% | 3,505 |
| Sep 24, 2026 | 24.68 | 25.26 | 24.68 | 25.05 | 24.69 | 1.54% | 18,270 |
| Sep 23, 2026 | 24.41 | 24.67 | 24.41 | 24.67 | 24.32 | 1.19% | 5,639 |
| Sep 22, 2026 | 24.20 | 24.38 | 24.11 | 24.38 | 24.03 | 1.18% | 4,837 |
| Sep 21, 2026 | 24.11 | 24.13 | 24.02 | 24.09 | 23.75 | 0.40% | 4,906 |
| Sep 18, 2026 | 24.06 | 24.16 | 24.00 | 24.00 | 23.65 | -0.29% | 3,851 |
| Sep 17, 2026 | 24.02 | 24.08 | 23.95 | 24.07 | 23.72 | 0.71% | 1,801 |
| Sep 16, 2026 | 23.79 | 23.92 | 23.79 | 23.90 | 23.56 | 0.02% | 4,705 |
| Sep 15, 2026 | 24.04 | 24.04 | 23.64 | 23.89 | 23.55 | -0.50% | 3,961 |
| Sep 14, 2026 | 24.10 | 24.31 | 24.01 | 24.01 | 23.67 | 0.99% | 18,258 |
| Sep 11, 2026 | 23.82 | 23.97 | 23.67 | 23.78 | 23.44 | 0.32% | 6,277 |
| Sep 10, 2026 | 23.91 | 24.08 | 23.62 | 23.70 | 23.36 | -1.31% | 5,125 |
| Sep 9, 2026 | 23.85 | 24.02 | 23.75 | 24.02 | 23.67 | 0.06% | 5,403 |
| Sep 8, 2026 | 24.44 | 24.44 | 24.00 | 24.00 | 23.66 | -2.04% | 2,223 |
| Sep 7, 2026 | 24.56 | 24.56 | 24.29 | 24.50 | 24.15 | -0.35% | 4,113 |