Skip to main content
Pfizer Inc. (ETR:PFE)
Germany flag Germany · Delayed Price · Currency is EUR
22.85
+0.04 (0.15%)
At close: Mar 5, 2026

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.9323.0022.6122.8522.850.15%39,850
Mar 4, 202622.8423.0122.7222.8122.81-0.31%22,535
Mar 3, 202623.2523.2522.8422.8822.88-2.37%105,812
Mar 2, 202623.1923.5823.1223.4423.440.62%65,769
Feb 27, 202622.8823.3222.8723.2923.291.55%32,313
Feb 26, 202622.9223.0322.7822.9422.940.42%18,748
Feb 25, 202622.9523.1422.7022.8422.84-1.30%58,779
Feb 24, 202622.9423.2622.9123.1423.140.89%31,221
Feb 23, 202622.5222.9422.5022.9422.942.14%33,592
Feb 20, 202622.9122.9122.4022.4622.46-1.01%185,383
Feb 19, 202623.1623.3222.6922.6922.69-1.92%52,708
Feb 18, 202623.2123.2223.0523.1323.13-0.24%25,917
Feb 17, 202623.3923.5323.1323.1923.19-1.09%36,587
Feb 16, 202623.4523.5023.2423.4423.44-0.38%21,388
Feb 13, 202623.1323.5623.0823.5323.531.14%33,040
Feb 12, 202623.3823.4523.1123.2723.27-0.75%37,066
Feb 11, 202623.1823.4423.1023.4423.441.30%36,584
Feb 10, 202622.6623.1422.6123.1423.142.46%33,204
Feb 9, 202622.9523.0022.5922.5922.59-1.78%24,400
Feb 6, 202622.5123.0622.4023.0023.001.05%64,230
Feb 5, 202622.5523.0122.4522.7622.760.49%116,876
Feb 4, 202621.8222.6521.8222.6522.652.86%127,249
Feb 3, 202622.3222.4921.3522.0222.02-1.92%187,357
Feb 2, 202622.2922.5122.1922.4522.451.86%50,318
Jan 30, 202621.7622.0421.7422.0422.040.87%17,034
Jan 29, 202621.6821.8921.6421.8521.85-0.14%25,230
Jan 28, 202622.0222.0421.7421.8821.88-1.99%39,147
Jan 27, 202621.8222.3421.6022.3222.322.74%143,009
Jan 26, 202621.6421.7321.5921.7321.73-0.39%50,459
Jan 23, 202621.8821.9321.7521.8121.81-2.11%47,042
Jan 22, 202622.1522.4222.0222.2821.911.97%79,663
Jan 21, 202621.8021.8521.6821.8521.490.14%39,871
Jan 20, 202621.9521.9521.4621.8221.46-0.95%57,369
Jan 19, 202622.0022.1421.9522.0321.67-0.52%64,120
Jan 16, 202622.2122.3022.0022.1521.781.12%92,709
Jan 15, 202621.9922.0321.8021.9021.54-0.23%49,373
Jan 14, 202621.5621.9521.5521.9521.591.93%38,633
Jan 13, 202621.7421.7421.5021.5421.18-1.03%55,022
Jan 12, 202621.8222.0521.6521.7621.400.16%93,316
Jan 9, 202621.7721.9421.7321.7321.37-0.62%72,007
Jan 8, 202621.7021.9021.5821.8621.50-0.16%43,156
Jan 7, 202621.8422.0721.7621.9021.54-0.57%57,151
Jan 6, 202621.5022.2021.4322.0221.662.87%84,401
Jan 5, 202621.5521.6821.3521.4121.05-0.23%67,717
Jan 2, 202621.3021.4621.2021.4621.100.87%56,722
Dec 30, 202521.2521.3021.2421.2720.92-0.07%30,041
Dec 29, 202521.2621.3921.2321.2920.94-0.14%75,943
Dec 23, 202521.4721.5321.3021.3220.96-0.75%60,931
Dec 22, 202521.5321.6021.4021.4821.12-0.62%63,771
Dec 19, 202521.4721.6421.3021.6121.260.84%69,272
Dec 18, 202521.4121.4821.3021.4321.08-0.19%62,443
Dec 17, 202521.7921.8621.3921.4721.120.33%64,279
Dec 16, 202522.4822.6721.1821.4021.05-4.27%179,072
Dec 15, 202522.0722.3921.9922.3621.991.09%55,117
Dec 12, 202522.0922.1921.9822.1221.75-0.16%80,081
Dec 11, 202522.0522.1721.9522.1521.790.96%50,210
Dec 10, 202521.9122.0021.7021.9421.58-0.70%61,830
Dec 9, 202522.2422.6421.9722.1021.73-1.43%105,078
Dec 8, 202522.3322.4522.2022.4222.050.61%23,164
Dec 5, 202522.0122.3021.9822.2821.911.76%39,307
Dec 4, 202521.9322.0321.8121.9021.54-0.55%32,804
Dec 3, 202521.7122.1821.6222.0221.651.45%59,335
Dec 2, 202521.8121.9121.5821.7021.34-0.94%39,602
Dec 1, 202522.2022.2921.9021.9121.55-1.40%77,851
Nov 28, 202522.2222.3022.2022.2221.850.34%24,410
Nov 27, 202522.2122.2922.1222.1421.78-0.16%16,510
Nov 26, 202522.2722.3122.1222.1821.810.16%21,442
Nov 25, 202521.9022.4021.8822.1421.780.32%52,029
Nov 24, 202521.8122.0721.7122.0721.710.52%50,011
Nov 21, 202521.1721.9921.1721.9621.592.83%59,532
Nov 20, 202521.8021.8021.3521.3521.00-1.50%74,161
Nov 19, 202521.9222.0521.6821.6821.32-0.41%37,219
Nov 18, 202521.5721.9121.5021.7721.41-0.89%49,121
Nov 17, 202521.6322.0021.5621.9621.601.08%33,377
Nov 14, 202522.1222.1721.5121.7321.37-3.25%70,673
Nov 13, 202522.2722.7622.1622.4622.091.19%106,394
Nov 12, 202521.9922.1921.8222.1921.833.72%93,576
Nov 11, 202521.1321.4021.0221.4021.042.96%33,540
Nov 10, 202521.1621.5020.7820.7820.44-1.45%84,853
Nov 7, 202521.3321.3320.9221.0920.74-2.59%51,903
Nov 6, 202521.5221.6521.3121.6520.922.56%107,730
Nov 5, 202521.2821.3821.0721.1120.40-1.36%60,769
Nov 4, 202521.4722.0021.1921.4020.680.90%91,930
Nov 3, 202521.4121.4821.1921.2120.50-0.49%69,542
Oct 31, 202521.0621.3620.9321.3120.600.64%35,290
Oct 30, 202520.9721.3520.8821.1820.470.43%36,772
Oct 29, 202521.0621.1820.9121.0920.380.12%113,174
Oct 28, 202521.2921.3421.0421.0620.36-0.82%56,078
Oct 27, 202521.3621.4121.1921.2420.53-0.52%45,126
Oct 24, 202521.2621.3521.2121.3520.630.52%53,374
Oct 23, 202521.4021.4121.1321.2420.53-0.98%59,921
Oct 22, 202521.5121.5321.3121.4520.730.49%47,938
Oct 21, 202521.2721.3621.2021.3420.631.07%39,719
Oct 20, 202521.1021.2021.0021.1220.411.25%60,907
Oct 17, 202520.5920.9220.5220.8620.16-0.52%89,636
Oct 16, 202520.9521.0820.9020.9720.27-51,488
Oct 15, 202521.1421.3320.9720.9720.27-1.18%83,720
Oct 14, 202521.3321.4121.2021.2220.51-1.49%60,182
Oct 13, 202521.5621.6221.3021.5420.820.12%105,436
Oct 10, 202521.9021.9921.4521.5120.79-1.71%100,110