Skip to main content
Pfizer Inc. (BIT:1PFE)
Italy flag Italy · Delayed Price · Currency is EUR
22.30
+0.38 (1.71%)
At close: Dec 5, 2025

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.9822.2221.9822.3022.301.71%2,903
Dec 4, 202521.9821.9921.8521.9221.92-0.34%1,963
Dec 3, 202521.7022.0421.6222.0022.001.36%5,068
Dec 2, 202521.8021.8521.6221.7021.70-1.00%3,647
Dec 1, 202522.1022.2821.9221.9221.92-1.28%6,180
Nov 28, 202522.2522.3222.2122.2122.210.36%5,597
Nov 27, 202522.6422.6422.1122.1322.13-0.32%2,850
Nov 26, 202522.2522.2722.1622.2022.200.27%3,523
Nov 25, 202521.9522.3221.8822.1422.140.32%1,598
Nov 24, 202521.8922.0521.7322.0722.070.36%1,753
Nov 21, 202521.2321.9521.2221.9921.992.90%4,669
Nov 20, 202521.7521.7821.3721.3721.37-1.29%3,714
Nov 19, 202521.9222.0521.6521.6521.65-0.53%3,858
Nov 18, 202521.5821.8821.5021.7621.76-0.91%7,951
Nov 17, 202521.5622.0021.5521.9621.961.20%4,796
Nov 14, 202522.1522.1521.5521.7021.70-3.36%6,011
Nov 13, 202522.2022.7822.1822.4622.461.24%12,519
Nov 12, 202521.9922.1821.8222.1822.183.72%14,624
Nov 11, 202521.0921.4021.0021.3921.392.94%6,171
Nov 10, 202521.2421.5120.7820.7820.78-1.40%22,396
Nov 7, 202521.2621.2621.0021.0721.07-0.71%1,282
Nov 6, 202521.0822.0020.9821.2221.220.66%83,673
Nov 5, 202521.6921.6921.0821.0820.71-1.06%4,982
Nov 4, 202522.0022.0021.2521.3120.930.33%8,418
Nov 3, 202521.4821.5121.2021.2420.86-0.31%3,562
Oct 31, 202521.0421.3620.9521.3020.920.59%10,802
Oct 30, 202520.9921.2620.8721.1820.800.50%4,301
Oct 29, 202521.0721.1420.8521.0720.70-2,864
Oct 28, 202521.3021.3421.0621.0720.70-0.82%2,425
Oct 27, 202522.0022.0021.2021.2520.87-0.28%5,490
Oct 24, 202521.2921.3521.2421.3120.930.40%3,922
Oct 23, 202521.3421.4321.2021.2220.84-0.91%5,212
Oct 22, 202521.4521.5221.3521.4221.030.37%6,934
Oct 21, 202521.5521.5621.2021.3420.961.02%6,016
Oct 20, 202520.9821.1920.9821.1220.741.32%10,612
Oct 17, 202521.3521.3520.4520.8520.47-0.57%7,245
Oct 16, 202520.9821.0520.9220.9720.59-0.02%8,821
Oct 15, 202521.1721.2320.9620.9720.60-1.20%8,813
Oct 14, 202521.2321.3821.2221.2320.85-1.37%4,340
Oct 13, 202521.5321.6121.3021.5221.140.05%6,982
Oct 10, 202521.9322.0021.6321.5121.13-1.76%5,837
Oct 9, 202522.1622.3321.7321.9021.51-1.88%8,859
Oct 8, 202522.7022.7922.3222.3221.92-1.37%4,958
Oct 7, 202522.6922.8322.4022.6322.22-1.78%8,159
Oct 6, 202523.4523.7622.9523.0422.63-0.92%7,024
Oct 3, 202523.1523.5823.0523.2522.841.82%14,247
Oct 2, 202523.3623.3622.6622.8422.43-0.65%28,563
Oct 1, 202521.5123.0721.4922.9922.589.71%31,427
Sep 30, 202520.3721.1820.2520.9520.583.35%4,745
Sep 29, 202520.4120.4420.2320.2719.910.17%1,901
Sep 26, 202520.3720.4420.2420.2419.88-0.42%5,469
Sep 25, 202520.5820.6520.3220.3219.96-1.05%2,615
Sep 24, 202520.5620.6520.5420.5420.17-0.48%2,304
Sep 23, 202520.5520.6720.4220.6420.27-1.15%4,286
Sep 22, 202520.7021.0720.5820.8820.502.86%14,208
Sep 19, 202520.5920.6420.3020.3019.93-0.66%5,734
Sep 18, 202520.4720.5020.4120.4320.07-0.49%7,987
Sep 17, 202520.2720.5920.2020.5320.171.41%3,496
Sep 16, 202520.3120.4220.2520.2519.890.32%3,959
Sep 15, 202520.5020.7520.2020.1819.82-3.42%18,597
Sep 12, 202521.1221.2520.9620.9020.52-1.02%1,591
Sep 11, 202520.9821.1620.9721.1120.730.86%14,243
Sep 10, 202521.1521.1520.9220.9320.56-0.43%770
Sep 9, 202520.9521.0520.9021.0220.65-0.19%9,361
Sep 8, 202521.1921.2620.8021.0620.690.26%1,473
Sep 5, 202521.0521.0720.9421.0120.63-0.47%1,581
Sep 4, 202521.3521.4021.1321.1120.73-0.61%1,399
Sep 3, 202521.4621.4921.3221.2420.86-0.38%1,410
Sep 2, 202521.4321.4321.2321.3220.940.73%1,582
Sep 1, 202521.2021.3021.1021.1620.780.07%6,071
Aug 29, 202521.0921.2721.0421.1520.770.26%2,101
Aug 28, 202521.6021.6121.0921.0920.72-1.84%2,497
Aug 27, 202521.5121.7021.5021.4921.10-0.14%2,852
Aug 26, 202521.7221.7321.5021.5221.13-0.72%2,723
Aug 25, 202522.1222.1421.6321.6721.28-2.01%10,320
Aug 22, 202522.1822.4622.0922.1221.72-0.52%6,920
Aug 21, 202521.8522.2221.7522.2321.831.62%6,278
Aug 20, 202521.7622.0021.6721.8821.491.18%2,469
Aug 19, 202521.4821.7421.4821.6221.240.19%2,764
Aug 18, 202519.9021.6419.9021.5821.200.49%4,084
Aug 14, 202521.5921.6021.3121.4821.090.26%3,592
Aug 13, 202521.1121.3821.0521.4221.042.00%4,582
Aug 12, 202521.2321.2520.9621.0020.63-1.11%2,078
Aug 11, 202521.1721.4521.0921.2420.861.38%3,447
Aug 8, 202520.8920.9820.7820.9520.570.87%5,946
Aug 7, 202520.6120.8120.6020.7720.400.46%5,922
Aug 6, 202521.3821.4020.6520.6720.30-1.76%10,780
Aug 5, 202520.4421.3520.4421.0420.673.19%14,797
Aug 4, 202521.0921.0920.2520.3920.030.92%706
Aug 1, 202520.4120.4120.0020.2119.85-2.34%4,843
Jul 31, 202520.8920.8920.6020.6920.32-1.57%3,755
Jul 30, 202521.1021.2021.0721.0220.650.29%1,089
Jul 29, 202521.1821.1820.8120.9620.59-0.66%2,620
Jul 28, 202521.2621.3821.0021.1020.730.24%1,440
Jul 25, 202521.2621.3621.1021.0520.68-2.52%8,294
Jul 24, 202522.0022.2021.4121.6021.21-0.05%2,055
Jul 23, 202521.1421.6621.1421.6120.862.34%2,747
Jul 22, 202520.9121.2420.8221.1120.381.17%5,578
Jul 21, 202521.0621.1920.8620.8720.15-0.93%9,957
Jul 18, 202521.9621.9621.0821.0620.33-1.24%1,717