Skip to main content
Pfizer Inc. (BIT:1PFE)
Italy flag Italy · Delayed Price · Currency is EUR
22.87
-0.11 (-0.46%)
At close: Apr 28, 2026

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.9823.8822.9623.44-2.02%82,770
Apr 27, 202622.9823.2422.9722.9822.980.66%4,528
Apr 24, 202622.8023.0322.7122.8322.830.95%2,941
Apr 23, 202622.9023.0022.6022.6122.61-1.33%3,227
Apr 22, 202623.3423.3922.9022.9222.92-1.61%3,779
Apr 21, 202623.4123.5123.1723.2923.29-1.17%3,825
Apr 20, 202623.3523.6023.3323.5723.571.66%5,873
Apr 17, 202623.2223.2523.0423.1823.180.17%7,387
Apr 16, 202623.1423.3523.0623.1423.140.92%9,288
Apr 15, 202623.0723.1022.9522.9322.93-0.69%3,780
Apr 14, 202623.1223.2123.0123.0923.090.76%2,477
Apr 13, 202623.0723.1222.8422.9222.92-0.43%2,215
Apr 10, 202623.3323.3523.0623.0223.02-1.71%2,640
Apr 9, 202623.5323.5323.2823.4223.421.21%1,588
Apr 8, 202623.6723.7023.0923.1423.14-0.39%10,142
Apr 7, 202624.1624.2523.2623.2323.23-6.18%8,112
Apr 2, 202624.5424.8624.4624.7624.761.94%7,641
Apr 1, 202624.2424.3924.2324.2924.290.33%1,981
Mar 31, 202624.1224.4824.1224.2124.211.06%6,239
Mar 30, 202623.5724.0023.5023.9523.951.03%3,513
Mar 27, 202623.8823.9823.6823.7123.71-1.19%2,961
Mar 26, 202623.6424.0323.6423.9923.991.39%5,709
Mar 25, 202623.3923.7223.3123.6623.661.09%1,928
Mar 24, 202623.0623.4023.0023.4123.411.50%2,008
Mar 23, 202623.5723.5723.0623.0623.06-1.54%4,665
Mar 20, 202623.6523.8023.3823.4223.42-1.43%3,302
Mar 19, 202623.7623.9923.6023.7623.76-5,537
Mar 18, 202623.7923.9123.4023.7623.761.24%5,582
Mar 17, 202623.1023.7723.1023.4723.471.47%4,031
Mar 16, 202623.7823.7823.1123.1323.13-0.94%5,245
Mar 13, 202623.3523.7223.3223.3523.350.39%3,372
Mar 12, 202623.5023.5723.1723.2623.26-0.89%3,857
Mar 11, 202623.3723.5223.3523.4723.470.73%2,478
Mar 10, 202623.0023.3822.8323.3023.301.35%10,448
Mar 9, 202622.9523.3022.8122.9922.990.97%13,317
Mar 6, 202623.0523.1122.7022.7722.77-0.28%2,052
Mar 5, 202622.9623.0022.7022.8422.840.04%3,158
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