Pfizer Inc. (FRA:PFEB)
Germany · Delayed Price · Currency is EUR 6.95
+0.05 (0.72%)
At close: Jun 5, 2026
FRA:PFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jun 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -5.48% | - |
| Jun 3, 2026 | 6.90 | 7.30 | 6.90 | 7.30 | 7.30 | 5.04% | 57 |
| Jun 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Jun 1, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| May 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| May 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| May 26, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 25, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| May 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| May 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| May 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| May 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -11.61% | - |
| May 15, 2026 | 6.95 | 7.75 | 6.95 | 7.75 | 7.75 | 11.51% | 530 |
| May 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| May 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| May 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| May 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| May 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.81% | - |
| May 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | - | - |
| May 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | - | - |
| May 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | -5.19% | 270 |
| May 4, 2026 | 7.30 | 7.70 | 7.30 | 7.70 | 7.57 | 5.48% | 5 |
| Apr 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | -0.68% | - |
| Apr 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | 0.68% | - |
| Apr 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | - | - |
| Apr 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | - | - |
| Apr 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | - | - |
| Apr 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | -0.68% | - |
| Apr 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | -8.13% | - |
| Apr 21, 2026 | 7.40 | 8.00 | 7.40 | 8.00 | 7.87 | 8.84% | 100 |
| Apr 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | 0.68% | - |
| Apr 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | - | - |
| Apr 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | -2.67% | - |
| Apr 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.38 | - | 600 |
| Apr 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.38 | - | - |
| Apr 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.38 | -0.66% | - |
| Apr 10, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.43 | 0.67% | 50 |
| Apr 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.38 | 1.35% | - |
| Apr 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | -2.63% | - |
| Apr 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.48 | -1.94% | - |
| Apr 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | -6.06% | - |
| Apr 1, 2026 | 7.65 | 8.25 | 7.65 | 8.25 | 8.11 | 7.84% | 50 |
| Mar 31, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.52 | 3.38% | - |
| Mar 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | -1.99% | - |
| Mar 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.43 | 1.34% | - |
| Mar 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.33 | 1.36% | - |
| Mar 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | 1.38% | - |