Pfizer Inc. (FRA:PFEB)
Germany · Delayed Price · Currency is EUR 7.60
+0.15 (2.01%)
Last updated: Oct 12, 2026, 8:06 AM CET
FRA:PFEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | 10 |
| Oct 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Oct 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Oct 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Oct 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | 10 |
| Oct 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Oct 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Oct 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Sep 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Sep 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Sep 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Sep 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Sep 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Sep 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Sep 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Sep 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Sep 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Sep 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Sep 11, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Sep 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Sep 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Sep 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Sep 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Sep 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Sep 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Sep 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Aug 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Aug 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Aug 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Aug 25, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 3.36% | 838 |
| Aug 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Aug 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -6.96% | - |
| Aug 20, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 8.22% | 13 |
| Aug 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Aug 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Aug 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Aug 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Aug 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Aug 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Aug 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Aug 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Aug 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Aug 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Aug 5, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 0.76% | 100 |
| Aug 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |