Pfizer Inc. (FRA:PFEB)
Germany · Delayed Price · Currency is EUR 7.75
-0.50 (-6.06%)
At close: Apr 2, 2026
FRA:PFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -6.06% | - |
| Apr 1, 2026 | 7.65 | 8.25 | 7.65 | 8.25 | 8.25 | 7.84% | 50 |
| Mar 31, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.38% | - |
| Mar 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Mar 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Mar 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Mar 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Mar 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Mar 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | - |
| Mar 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Mar 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Mar 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Mar 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Mar 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Mar 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Mar 11, 2026 | 7.35 | 7.70 | 7.35 | 7.70 | 7.70 | 6.21% | 1,000 |
| Mar 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Mar 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Mar 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Mar 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Mar 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Mar 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Mar 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -5.16% | - |
| Feb 27, 2026 | 7.20 | 7.75 | 7.20 | 7.75 | 7.75 | 6.90% | 362 |
| Feb 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Feb 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| 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% | - |