Pfizer Inc. (FRA:PFE)
Germany · Delayed Price · Currency is EUR 22.61
-0.31 (-1.35%)
At close: Apr 23, 2026
FRA:PFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.93 | 23.03 | 22.65 | 22.75 | - | -0.72% | 2,370 |
| Apr 22, 2026 | 23.29 | 23.38 | 22.83 | 22.92 | 22.92 | -2.14% | 16,279 |
| Apr 21, 2026 | 23.48 | 23.50 | 23.38 | 23.42 | 23.42 | -0.57% | 8,574 |
| Apr 20, 2026 | 23.40 | 23.55 | 23.28 | 23.55 | 23.55 | 0.81% | 4,418 |
| Apr 17, 2026 | 23.15 | 23.36 | 23.00 | 23.36 | 23.36 | 1.19% | 5,069 |
| Apr 16, 2026 | 23.08 | 23.17 | 23.08 | 23.09 | 23.09 | -0.13% | 1,708 |
| Apr 15, 2026 | 22.99 | 23.12 | 22.92 | 23.12 | 23.12 | 0.59% | 2,335 |
| Apr 14, 2026 | 23.15 | 23.21 | 22.98 | 22.98 | 22.98 | -0.02% | 6,608 |
| Apr 13, 2026 | 23.06 | 23.15 | 22.86 | 22.99 | 22.99 | 0.28% | 6,559 |
| Apr 10, 2026 | 23.32 | 23.35 | 22.91 | 22.92 | 22.92 | -1.88% | 11,091 |
| Apr 9, 2026 | 23.47 | 23.51 | 23.35 | 23.36 | 23.36 | -0.06% | 8,767 |
| Apr 8, 2026 | 23.65 | 23.65 | 23.11 | 23.38 | 23.38 | -0.15% | 7,403 |
| Apr 7, 2026 | 24.04 | 24.12 | 23.16 | 23.41 | 23.41 | -4.95% | 5,931 |
| Apr 2, 2026 | 24.42 | 24.86 | 24.42 | 24.63 | 24.63 | 1.23% | 8,058 |
| Apr 1, 2026 | 24.18 | 24.33 | 24.16 | 24.33 | 24.33 | 0.83% | 4,390 |
| Mar 31, 2026 | 24.15 | 24.42 | 24.13 | 24.13 | 24.13 | 0.46% | 7,162 |
| Mar 30, 2026 | 23.47 | 24.02 | 23.47 | 24.02 | 24.02 | 1.63% | 6,210 |
| Mar 27, 2026 | 23.85 | 23.95 | 23.64 | 23.64 | 23.64 | -1.23% | 5,249 |
| Mar 26, 2026 | 23.54 | 24.00 | 23.54 | 23.93 | 23.93 | 1.38% | 8,374 |
| Mar 25, 2026 | 23.22 | 23.77 | 23.22 | 23.61 | 23.61 | 1.11% | 2,550 |
| Mar 24, 2026 | 23.02 | 23.37 | 22.90 | 23.35 | 23.35 | 1.10% | 6,291 |
| Mar 23, 2026 | 23.07 | 23.37 | 23.00 | 23.09 | 23.09 | -0.97% | 9,773 |
| Mar 20, 2026 | 23.66 | 23.76 | 23.23 | 23.32 | 23.32 | -2.20% | 17,846 |
| Mar 19, 2026 | 23.71 | 23.92 | 23.55 | 23.84 | 23.84 | 0.51% | 4,877 |
| Mar 18, 2026 | 23.76 | 23.83 | 23.64 | 23.72 | 23.72 | -0.57% | 1,140 |
| Mar 17, 2026 | 23.11 | 24.00 | 23.10 | 23.86 | 23.86 | 3.27% | 8,742 |
| Mar 16, 2026 | 23.27 | 23.34 | 23.10 | 23.10 | 23.10 | -0.75% | 5,060 |
| Mar 13, 2026 | 23.33 | 23.49 | 23.28 | 23.28 | 23.28 | -0.87% | 4,561 |
| Mar 12, 2026 | 23.59 | 23.59 | 23.22 | 23.48 | 23.48 | -0.36% | 11,701 |
| Mar 11, 2026 | 23.40 | 23.65 | 23.33 | 23.57 | 23.57 | 1.49% | 1,802 |
| Mar 10, 2026 | 23.02 | 23.39 | 22.85 | 23.22 | 23.22 | 1.18% | 6,097 |
| Mar 9, 2026 | 23.05 | 23.24 | 22.84 | 22.95 | 22.95 | 0.90% | 8,726 |
| Mar 6, 2026 | 22.98 | 23.08 | 22.74 | 22.75 | 22.75 | -0.26% | 5,028 |
| Mar 5, 2026 | 22.80 | 22.95 | 22.80 | 22.81 | 22.81 | -0.37% | 4,198 |
| Mar 4, 2026 | 22.75 | 22.93 | 22.75 | 22.89 | 22.89 | -0.76% | 1,859 |
| Mar 3, 2026 | 23.23 | 23.23 | 22.85 | 23.07 | 23.07 | -0.94% | 10,471 |
| Mar 2, 2026 | 23.21 | 23.50 | 23.05 | 23.29 | 23.29 | 0.45% | 16,982 |
| Feb 27, 2026 | 22.93 | 23.30 | 22.83 | 23.18 | 23.18 | 0.52% | 15,164 |
| Feb 26, 2026 | 22.89 | 23.06 | 22.88 | 23.06 | 23.06 | 0.48% | 10,662 |
| Feb 25, 2026 | 22.99 | 23.01 | 22.83 | 22.95 | 22.95 | -0.48% | 6,360 |
| Feb 24, 2026 | 22.91 | 23.25 | 22.91 | 23.06 | 23.06 | 0.52% | 11,450 |
| Feb 23, 2026 | 22.61 | 22.95 | 22.53 | 22.94 | 22.94 | 1.48% | 7,163 |
| Feb 20, 2026 | 22.93 | 22.93 | 22.40 | 22.61 | 22.61 | -0.44% | 8,109 |
| Feb 19, 2026 | 23.15 | 23.25 | 22.63 | 22.71 | 22.71 | -2.43% | 9,211 |
| Feb 18, 2026 | 23.11 | 23.29 | 23.09 | 23.27 | 23.27 | 1.06% | 5,896 |
| Feb 17, 2026 | 23.27 | 23.47 | 23.00 | 23.03 | 23.03 | -1.35% | 3,828 |
| Feb 16, 2026 | 23.28 | 23.36 | 23.25 | 23.34 | 23.34 | -0.41% | 15,330 |
| Feb 13, 2026 | 23.04 | 23.50 | 23.04 | 23.44 | 23.44 | 0.30% | 5,561 |
| Feb 12, 2026 | 23.25 | 23.41 | 23.11 | 23.37 | 23.37 | 0.19% | 8,690 |
| Feb 11, 2026 | 23.10 | 23.47 | 23.10 | 23.32 | 23.32 | 0.67% | 5,845 |