Pfizer Inc. (FRA:PFEB)
Germany · Delayed Price · Currency is EUR 7.60
-0.10 (-1.30%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:PFEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 | - | - |
| Aug 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 31, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jul 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Jul 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Jul 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Jul 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Jul 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.47% | - |
| Jul 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.53 | -0.75% | - |
| Jul 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | 0.75% | - |
| Jul 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.53 | -0.75% | - |
| Jul 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | 1.52% | - |
| Jul 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | 0.76% | - |
| Jul 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | 2.34% | - |
| Jul 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | -1.54% | - |
| Jul 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.38 | 1.56% | - |
| Jul 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | - | - |
| Jul 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | 0.79% | - |
| Jul 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | - | 50 |
| Jul 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | 0.79% | - |
| Jul 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | -1.56% | - |
| Jul 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | -0.78% | - |
| Jul 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.33 | 1.57% | - |
| Jul 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | -0.78% | - |
| Jul 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | -0.78% | - |
| Jun 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.33 | -3.73% | - |
| Jun 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | 2.29% | - |
| Jun 26, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | -0.76% | - |
| Jun 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | -3.65% | - |
| Jun 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | 0.74% | - |
| Jun 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | -2.16% | - |
| Jun 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | - | - |
| Jun 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | -2.11% | - |
| Jun 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | 0.71% | - |