Pfizer Inc. (FRA:PFEB)
Germany · Delayed Price · Currency is EUR 7.90
-0.15 (-1.86%)
At close: Nov 13, 2026
FRA:PFEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Nov 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Nov 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Nov 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Nov 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Nov 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.55% | - |
| Nov 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.33 | 4.32% | - |
| Nov 4, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.98 | -4.14% | - |
| Nov 3, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.33 | 1.81% | 250 |
| Nov 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.18 | 0.61% | - |
| Oct 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.13 | 1.23% | - |
| Oct 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | - | - |
| Oct 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | -1.81% | - |
| Oct 27, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.18 | 1.22% | 500 |
| Oct 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | -1.20% | - |
| Oct 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.18 | 1.84% | - |
| Oct 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | 0.62% | 600 |
| Oct 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.98 | 1.25% | - |
| Oct 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.89 | -4.76% | - |
| Oct 19, 2026 | 7.90 | 8.40 | 7.90 | 8.40 | 8.28 | -1.18% | 622 |
| Oct 16, 2026 | 7.90 | 8.50 | 7.90 | 8.50 | 8.38 | 7.59% | 1 |
| Oct 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | 3.27% | - |
| Oct 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.54 | -0.65% | - |
| Oct 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | 1.32% | - |
| Oct 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | 2.01% | - |
| Oct 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.34 | -1.32% | - |
| Oct 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | 2.03% | - |
| Oct 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | 0.68% | - |
| Oct 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.24 | -2.00% | 10 |
| Oct 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | -0.66% | - |
| Oct 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | -1.31% | - |
| Oct 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.54 | -1.29% | - |
| Sep 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64 | - | - |
| Sep 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64 | - | - |
| Sep 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64 | 1.31% | - |
| Sep 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.54 | 0.66% | - |
| Sep 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | 1.33% | - |
| Sep 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | 0.67% | - |
| Sep 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.34 | 0.68% | - |
| Sep 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | -0.67% | - |
| Sep 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.34 | 0.68% | - |
| Sep 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | - | - |
| Sep 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | -0.67% | - |
| Sep 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.34 | -0.67% | - |
| Sep 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | 0.67% | - |
| Sep 11, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.34 | 0.68% | - |
| Sep 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | - | - |
| Sep 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | -1.99% | - |
| Sep 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | -0.66% | - |
| Sep 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | -0.65% | - |