Skip to main content
logo
Pfizer Inc. (FRA:PFE)
Germany flag Germany · Delayed Price · Currency is EUR
22.17
+0.18 (0.80%)
May 14, 2026, 11:17 AM CET

FRA:PFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202622.1222.1222.1222.12--11,084
May 13, 202622.0622.1321.9522.1222.12-0.11%11,084
May 12, 202621.8922.1821.8922.1422.141.00%10,321
May 11, 202621.8922.2121.8221.9221.920.39%15,889
May 8, 202622.4322.4321.8421.8421.84-2.44%5,782
May 7, 202622.6122.6522.3122.3822.01-0.31%3,957
May 6, 202622.6222.6822.4022.4522.08-1.36%16,569
May 5, 202622.5922.7622.3122.7622.391.11%16,227
May 4, 202622.6022.6122.3422.5122.14-1.10%9,669
Apr 30, 202622.5122.9422.5022.7622.391.18%1,351
Apr 29, 202622.6622.7222.4622.5022.13-0.02%4,773
Apr 28, 202622.9023.9322.5022.5022.13-1.77%6,747
Apr 27, 202623.0123.2022.9122.9122.53-0.20%3,086
Apr 24, 202622.7923.2022.7922.9522.581.53%8,904
Apr 23, 202622.9423.0122.6122.6122.24-1.35%7,660
Apr 22, 202623.2923.3822.8322.9222.54-2.14%16,279
Apr 21, 202623.4823.5023.3823.4223.03-0.57%8,574
Apr 20, 202623.4023.5523.2823.5523.170.81%4,418
Apr 17, 202623.1523.3623.0023.3622.981.19%5,069
Apr 16, 202623.0823.1723.0823.0922.71-0.13%1,708
Apr 15, 202622.9923.1222.9223.1222.740.59%2,335
Apr 14, 202623.1523.2122.9822.9822.60-0.02%6,608
Apr 13, 202623.0623.1522.8622.9922.610.28%6,559
Apr 10, 202623.3223.3522.9122.9222.55-1.88%11,091
Apr 9, 202623.4723.5123.3523.3622.98-0.06%8,767
Apr 8, 202623.6523.6523.1123.3822.99-0.15%7,403
Apr 7, 202624.0424.1223.1623.4123.03-4.95%5,931
Apr 2, 202624.4224.8624.4224.6324.231.23%8,058
Apr 1, 202624.1824.3324.1624.3323.930.83%4,390
Mar 31, 202624.1524.4224.1324.1323.740.46%7,162
Mar 30, 202623.4724.0223.4724.0223.631.63%6,210
Mar 27, 202623.8523.9523.6423.6423.25-1.23%5,249
Mar 26, 202623.5424.0023.5423.9323.541.38%8,374
Mar 25, 202623.2223.7723.2223.6123.221.11%2,550
Mar 24, 202623.0223.3722.9023.3522.961.10%6,291
Mar 23, 202623.0723.3723.0023.0922.71-0.97%9,773
Mar 20, 202623.6623.7623.2323.3222.93-2.20%17,846
Mar 19, 202623.7123.9223.5523.8423.450.51%4,877
Mar 18, 202623.7623.8323.6423.7223.33-0.57%1,140
Mar 17, 202623.1124.0023.1023.8623.473.27%8,742
Mar 16, 202623.2723.3423.1023.1022.72-0.75%5,060
Mar 13, 202623.3323.4923.2823.2822.90-0.87%4,561
Mar 12, 202623.5923.5923.2223.4823.10-0.36%11,701
Mar 11, 202623.4023.6523.3323.5723.181.49%1,802
Mar 10, 202623.0223.3922.8523.2222.841.18%6,097
Mar 9, 202623.0523.2422.8422.9522.580.90%8,726
Mar 6, 202622.9823.0822.7422.7522.37-0.26%5,028
Mar 5, 202622.8022.9522.8022.8122.43-0.37%4,198
Mar 4, 202622.7522.9322.7522.8922.52-0.76%1,859
Mar 3, 202623.2323.2322.8523.0722.69-0.94%10,471