Pfizer Inc. (FRA:PFEB)
Germany
· Delayed Price · Currency is EUR 7.25
+0.05 (0.69%)
Last updated: Mar 6, 2026, 8:03 AM CET
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | 2.19% | - |
| Jan 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | -0.72% | - |
| Jan 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | -0.72% | - |
| Jan 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | -0.71% | - |
| Jan 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | 1.45% | - |
| Jan 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | 1.47% | - |
| Jan 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | -0.73% | - |
| Jan 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | - | - |
| Jan 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | - | - |
| Jan 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | 0.74% | - |
| Jan 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | -0.73% | - |
| Jan 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | 1.48% | - |
| Jan 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | -0.74% | - |
| Jan 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | 1.49% | - |
| Jan 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | - | - |
| Dec 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | - | - |
| Dec 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | -0.74% | - |
| Dec 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | -0.74% | - |
| Dec 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | 0.74% | - |
| Dec 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | 0.75% | - |
| Dec 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | -2.19% | - |
| Dec 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | -2.84% | - |
| Dec 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | 1.44% | - |
| Dec 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | - | - |
| Dec 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | - | - |
| Dec 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | 2.21% | - |
| Dec 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | -1.45% | - |
| Dec 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | -1.43% | - |
| Dec 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | 2.19% | - |
| Dec 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | -8.05% | - |
| Dec 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.32 | 6.43% | 861 |
| Dec 3, 2025 | 5.80 | 7.00 | 5.80 | 7.00 | 6.88 | 2.94% | 650 |
| Dec 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | -1.45% | - |
| Dec 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | -0.72% | - |
| Nov 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | - | - |
| Nov 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | - | - |
| Nov 26, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | 2.21% | - |
| Nov 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | - | - |
| Nov 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | 3.03% | - |
| Nov 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.49 | -2.22% | - |
| Nov 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | -1.46% | - |
| Nov 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | 2.24% | - |
| Nov 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | -0.74% | - |
| Nov 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | -2.17% | - |
| Nov 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | -0.72% | - |
| Nov 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | 0.72% | - |
| Nov 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | 5.34% | - |
| Nov 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.44 | -9.03% | - |
| Nov 10, 2025 | 6.60 | 7.20 | 6.60 | 7.20 | 7.08 | 9.09% | 50 |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.49 | -1.49% | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.47 | 1.52% | - |
| Nov 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.37 | -1.49% | - |
| Nov 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.47 | - | - |
| Nov 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.47 | 2.29% | - |
| Oct 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.32 | - | - |
| Oct 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.32 | -0.76% | - |
| Oct 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.37 | -0.75% | - |
| Oct 28, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.42 | - | - |
| Oct 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.42 | - | - |
| Oct 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.42 | - | - |
| Oct 23, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.42 | -0.75% | - |
| Oct 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.47 | -6.94% | - |
| Oct 21, 2025 | 6.60 | 7.20 | 6.60 | 7.20 | 6.95 | 10.77% | 10 |
| Oct 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.28 | 0.78% | - |
| Oct 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.23 | -1.53% | - |
| Oct 16, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.32 | -5.76% | - |
| Oct 15, 2025 | 6.55 | 6.95 | 6.55 | 6.95 | 6.71 | 4.51% | 226 |
| Oct 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.42 | - | - |
| Oct 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.42 | -2.21% | - |
| Oct 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.57 | -2.16% | - |