Skip to main content
Pfizer Inc. (BIT:1PFE)
Italy flag Italy · Delayed Price · Currency is EUR
22.83
-0.06 (-0.26%)
At close: Mar 4, 2026

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202622.7622.9322.7222.8322.83-0.26%2,046
Mar 3, 202623.2223.2422.8422.8922.89-2.55%4,181
Mar 2, 202623.1423.5323.1423.4923.490.82%13,307
Feb 27, 202622.8623.2922.8623.3023.301.48%2,917
Feb 26, 202622.9423.0022.8122.9622.960.61%2,652
Feb 25, 202623.0123.1522.7022.8222.82-1.34%2,625
Feb 24, 202622.9123.2222.9123.1323.130.89%3,954
Feb 23, 202622.5922.8722.5322.9222.922.25%3,240
Feb 20, 202622.8822.9122.3922.4222.42-1.12%4,337
Feb 19, 202623.2223.2622.6722.6722.67-2.01%9,179
Feb 18, 202623.2023.2123.0823.1423.14-0.28%6,220
Feb 17, 202623.3423.5023.2423.2023.20-0.79%1,448
Feb 16, 202623.2023.5523.2023.3923.39-0.62%1,829
Feb 13, 202623.1423.5523.1323.5323.531.03%6,868
Feb 12, 202623.3123.4623.2323.2923.29-0.45%4,261
Feb 11, 202623.1323.4023.1023.4023.401.08%6,712
Feb 10, 202622.6523.1222.6523.1523.152.37%6,647
Feb 9, 202622.9923.0122.5922.6122.61-1.59%8,992
Feb 6, 202622.4823.0122.4222.9822.980.94%9,823
Feb 5, 202622.5023.0022.4822.7622.760.40%16,837
Feb 4, 202621.9022.6721.8522.6722.672.93%10,278
Feb 3, 202622.3322.4521.3522.0322.03-1.87%14,958
Feb 2, 202622.2422.4922.1722.4522.451.86%10,899
Jan 30, 202621.7422.0421.6922.0422.040.85%1,734
Jan 29, 202621.6721.8721.6321.8521.850.09%6,583
Jan 28, 202622.0122.0321.8021.8321.83-2.09%4,097
Jan 27, 202621.8322.3521.6222.3022.302.60%9,699
Jan 26, 202621.6421.7321.5721.7321.73-0.34%5,043
Jan 23, 202622.0222.0221.7421.8121.81-0.41%13,185
Jan 22, 202621.9622.1021.3721.9021.900.30%8,684
Jan 21, 202622.1022.1021.6921.8321.460.14%4,351
Jan 20, 202622.1722.1721.5721.8021.43-1.16%5,732
Jan 19, 202622.0622.1021.9422.0621.68-0.27%2,023
Jan 16, 202622.2822.3122.0622.1221.740.94%7,575
Jan 15, 202622.0022.0521.8521.9121.540.05%6,337
Jan 14, 202621.5921.9021.5821.9021.531.79%3,472
Jan 13, 202621.7121.7321.5021.5221.15-1.10%5,878
Jan 12, 202621.8322.0121.7021.7621.390.14%8,368
Jan 9, 202621.7921.9021.7321.7321.36-0.57%5,112
Jan 8, 202621.6821.8621.5821.8521.48-0.07%4,171
Jan 7, 202621.7921.9821.7921.8721.50-0.68%4,380
Jan 6, 202621.5122.2021.4622.0221.642.80%8,230
Jan 5, 202621.5621.7421.3721.4221.05-0.28%10,656
Jan 2, 202621.3121.4821.2021.4821.111.15%10,768
Dec 30, 202521.3221.3721.2221.2320.87-0.23%4,476
Dec 29, 202521.3221.3821.2221.2820.92-0.21%3,696
Dec 23, 202521.4521.5321.3121.3320.97-0.72%2,965
Dec 22, 202521.6221.6221.4121.4821.12-0.79%6,104
Dec 19, 202521.4521.5821.3821.6521.281.03%1,921
Dec 18, 202521.4421.4621.3021.4321.07-0.12%2,601
Dec 17, 202521.8021.8621.4021.4621.090.30%5,029
Dec 16, 202523.7023.7021.2021.3921.03-4.44%19,944
Dec 15, 202522.1222.3922.0422.3922.011.18%2,162
Dec 12, 202522.0822.1422.0022.1321.750.07%498
Dec 11, 202522.0722.1521.9522.1121.740.84%9,604
Dec 10, 202521.8221.9621.7321.9321.56-0.70%6,974
Dec 9, 202522.2522.4721.9622.0821.71-1.56%9,487
Dec 8, 202522.3222.4822.2622.4322.050.61%3,246
Dec 5, 202521.9822.2221.9822.3021.921.71%2,903
Dec 4, 202521.9821.9921.8521.9221.55-0.34%1,963
Dec 3, 202521.7022.0421.6222.0021.621.36%5,068
Dec 2, 202521.8021.8521.6221.7021.33-1.00%3,647
Dec 1, 202522.1022.2821.9221.9221.55-1.28%6,180
Nov 28, 202522.2522.3222.2122.2121.830.36%5,597
Nov 27, 202522.6422.6422.1122.1321.75-0.32%2,850
Nov 26, 202522.2522.2722.1622.2021.820.27%3,523
Nov 25, 202521.9522.3221.8822.1421.760.32%1,598
Nov 24, 202521.8922.0521.7322.0721.690.36%1,753
Nov 21, 202521.2321.9521.2221.9921.612.90%4,669
Nov 20, 202521.7521.7821.3721.3721.00-1.29%3,714
Nov 19, 202521.9222.0521.6521.6521.28-0.53%3,858
Nov 18, 202521.5821.8821.5021.7621.39-0.91%7,951
Nov 17, 202521.5622.0021.5521.9621.591.20%4,796
Nov 14, 202522.1522.1521.5521.7021.33-3.36%6,011
Nov 13, 202522.2022.7822.1822.4622.081.24%12,519
Nov 12, 202521.9922.1821.8222.1821.813.72%14,624
Nov 11, 202521.0921.4021.0021.3921.022.94%6,171
Nov 10, 202521.2421.5120.7820.7820.42-1.40%22,396
Nov 7, 202521.2621.2621.0021.0720.71-0.71%1,282
Nov 6, 202521.0822.0020.9821.2220.860.66%83,673
Nov 5, 202521.6921.6921.0821.0820.36-1.06%4,982
Nov 4, 202522.0022.0021.2521.3120.570.33%8,418
Nov 3, 202521.4821.5121.2021.2420.51-0.31%3,562
Oct 31, 202521.0421.3620.9521.3020.570.59%10,802
Oct 30, 202520.9921.2620.8721.1820.450.50%4,301
Oct 29, 202521.0721.1420.8521.0720.35-2,864
Oct 28, 202521.3021.3421.0621.0720.35-0.82%2,425
Oct 27, 202522.0022.0021.2021.2520.52-0.28%5,490
Oct 24, 202521.2921.3521.2421.3120.570.40%3,922
Oct 23, 202521.3421.4321.2021.2220.49-0.91%5,212
Oct 22, 202521.4521.5221.3521.4220.680.37%6,934
Oct 21, 202521.5521.5621.2021.3420.601.02%6,016
Oct 20, 202520.9821.1920.9821.1220.391.32%10,612
Oct 17, 202521.3521.3520.4520.8520.13-0.57%7,245
Oct 16, 202520.9821.0520.9220.9720.25-0.02%8,821
Oct 15, 202521.1721.2320.9620.9720.25-1.20%8,813
Oct 14, 202521.2321.3821.2221.2320.50-1.37%4,340
Oct 13, 202521.5321.6121.3021.5220.780.05%6,982
Oct 10, 202521.9322.0021.6321.5120.77-1.76%5,837
Oct 9, 202522.1622.3321.7321.9021.14-1.88%8,859