Pfizer Inc. (FRA:PFEB)
Germany · Delayed Price · Currency is EUR 7.20
-0.10 (-1.37%)
At close: Feb 20, 2026
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Feb 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Feb 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Feb 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Feb 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Feb 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Feb 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Feb 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Feb 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Feb 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.70% | - |
| Feb 4, 2026 | 6.90 | 7.45 | 6.90 | 7.45 | 7.45 | 5.67% | 669 |
| Feb 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Feb 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Jan 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jan 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Jan 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -6.08% | - |
| Jan 27, 2026 | 6.85 | 7.40 | 6.85 | 7.40 | 7.40 | 8.82% | 270 |
| Jan 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jan 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Jan 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | 2.19% | - |
| Jan 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | -0.72% | - |
| Jan 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | -0.72% | - |
| Jan 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | -0.71% | - |
| Jan 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | 1.45% | - |
| Jan 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | 1.47% | - |
| Jan 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | -0.73% | - |
| Jan 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | - | - |
| Jan 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | - | - |
| Jan 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | 0.74% | - |
| Jan 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | -0.73% | - |
| Jan 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | 1.48% | - |
| Jan 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | -0.74% | - |
| Jan 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | 1.49% | - |
| Jan 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | - | - |
| Dec 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | - | - |
| Dec 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | -0.74% | - |
| Dec 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | -0.74% | - |
| Dec 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | 0.74% | - |
| Dec 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | 0.75% | - |
| Dec 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | -2.19% | - |
| Dec 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | -2.84% | - |
| Dec 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | 1.44% | - |
| Dec 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | - | - |
| Dec 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | - | - |
| Dec 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | 2.21% | - |
| Dec 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | -1.45% | - |
| Dec 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | -1.43% | - |
| Dec 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | 2.19% | - |