Pfizer Inc. (ETR:PFE)
Germany
· Delayed Price · Currency is EUR 22.28
+0.39 (1.76%)
At close: Dec 5, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.01 | 22.30 | 21.98 | 22.28 | 22.28 | 1.76% | 39,207 |
| Dec 4, 2025 | 21.93 | 22.03 | 21.81 | 21.90 | 21.90 | -0.55% | 32,629 |
| Dec 3, 2025 | 21.71 | 22.18 | 21.62 | 22.02 | 22.02 | 1.45% | 59,335 |
| Dec 2, 2025 | 21.81 | 21.91 | 21.58 | 21.70 | 21.70 | -0.94% | 39,552 |
| Dec 1, 2025 | 22.20 | 22.29 | 21.90 | 21.91 | 21.91 | -1.40% | 77,601 |
| Nov 28, 2025 | 22.22 | 22.30 | 22.20 | 22.22 | 22.22 | 0.34% | 24,410 |
| Nov 27, 2025 | 22.21 | 22.29 | 22.12 | 22.14 | 22.14 | -0.16% | 16,510 |
| Nov 26, 2025 | 22.27 | 22.31 | 22.12 | 22.18 | 22.18 | 0.16% | 21,442 |
| Nov 25, 2025 | 21.90 | 22.40 | 21.88 | 22.14 | 22.14 | 0.32% | 52,029 |
| Nov 24, 2025 | 21.81 | 22.07 | 21.71 | 22.07 | 22.07 | 0.52% | 50,011 |
| Nov 21, 2025 | 21.17 | 21.99 | 21.17 | 21.96 | 21.96 | 2.83% | 59,532 |
| Nov 20, 2025 | 21.80 | 21.80 | 21.35 | 21.35 | 21.35 | -1.50% | 74,161 |
| Nov 19, 2025 | 21.92 | 22.05 | 21.68 | 21.68 | 21.68 | -0.41% | 37,219 |
| Nov 18, 2025 | 21.57 | 21.91 | 21.50 | 21.77 | 21.77 | -0.89% | 49,121 |
| Nov 17, 2025 | 21.63 | 22.00 | 21.56 | 21.96 | 21.96 | 1.08% | 33,377 |
| Nov 14, 2025 | 22.12 | 22.17 | 21.51 | 21.73 | 21.73 | -3.25% | 70,673 |
| Nov 13, 2025 | 22.27 | 22.76 | 22.16 | 22.46 | 22.46 | 1.19% | 106,394 |
| Nov 12, 2025 | 21.99 | 22.19 | 21.82 | 22.19 | 22.19 | 3.72% | 93,576 |
| Nov 11, 2025 | 21.13 | 21.40 | 21.02 | 21.40 | 21.40 | 2.96% | 33,540 |
| Nov 10, 2025 | 21.16 | 21.50 | 20.78 | 20.78 | 20.78 | -1.45% | 84,853 |
| Nov 7, 2025 | 21.33 | 21.33 | 20.92 | 21.09 | 21.09 | -2.59% | 51,903 |
| Nov 6, 2025 | 21.52 | 21.65 | 21.31 | 21.65 | 21.27 | 2.56% | 107,730 |
| Nov 5, 2025 | 21.28 | 21.38 | 21.07 | 21.11 | 20.74 | -1.36% | 60,769 |
| Nov 4, 2025 | 21.47 | 22.00 | 21.19 | 21.40 | 21.03 | 0.90% | 91,930 |
| Nov 3, 2025 | 21.41 | 21.48 | 21.19 | 21.21 | 20.84 | -0.49% | 69,542 |
| Oct 31, 2025 | 21.06 | 21.36 | 20.93 | 21.31 | 20.94 | 0.64% | 35,290 |
| Oct 30, 2025 | 20.97 | 21.35 | 20.88 | 21.18 | 20.81 | 0.43% | 36,772 |
| Oct 29, 2025 | 21.06 | 21.18 | 20.91 | 21.09 | 20.72 | 0.12% | 113,174 |
| Oct 28, 2025 | 21.29 | 21.34 | 21.04 | 21.06 | 20.70 | -0.82% | 56,078 |
| Oct 27, 2025 | 21.36 | 21.41 | 21.19 | 21.24 | 20.87 | -0.52% | 45,126 |
| Oct 24, 2025 | 21.26 | 21.35 | 21.21 | 21.35 | 20.98 | 0.52% | 53,374 |
| Oct 23, 2025 | 21.40 | 21.41 | 21.13 | 21.24 | 20.87 | -0.98% | 59,921 |
| Oct 22, 2025 | 21.51 | 21.53 | 21.31 | 21.45 | 21.08 | 0.49% | 47,938 |
| Oct 21, 2025 | 21.27 | 21.36 | 21.20 | 21.34 | 20.97 | 1.07% | 39,719 |
| Oct 20, 2025 | 21.10 | 21.20 | 21.00 | 21.12 | 20.75 | 1.25% | 60,907 |
| Oct 17, 2025 | 20.59 | 20.92 | 20.52 | 20.86 | 20.50 | -0.52% | 89,636 |
| Oct 16, 2025 | 20.95 | 21.08 | 20.90 | 20.97 | 20.60 | - | 51,488 |
| Oct 15, 2025 | 21.14 | 21.33 | 20.97 | 20.97 | 20.60 | -1.18% | 83,720 |
| Oct 14, 2025 | 21.33 | 21.41 | 21.20 | 21.22 | 20.85 | -1.49% | 60,182 |
| Oct 13, 2025 | 21.56 | 21.62 | 21.30 | 21.54 | 21.16 | 0.12% | 105,436 |
| Oct 10, 2025 | 21.90 | 21.99 | 21.45 | 21.51 | 21.14 | -1.71% | 100,110 |
| Oct 9, 2025 | 22.20 | 22.32 | 21.87 | 21.89 | 21.51 | -1.97% | 72,170 |
| Oct 8, 2025 | 22.66 | 22.76 | 22.33 | 22.33 | 21.94 | -1.43% | 36,099 |
| Oct 7, 2025 | 22.74 | 22.81 | 22.40 | 22.65 | 22.26 | -1.67% | 105,134 |
| Oct 6, 2025 | 23.44 | 23.64 | 22.95 | 23.04 | 22.64 | -1.12% | 72,932 |
| Oct 3, 2025 | 23.09 | 23.53 | 23.07 | 23.30 | 22.89 | 1.46% | 68,369 |
| Oct 2, 2025 | 23.30 | 23.34 | 22.70 | 22.96 | 22.56 | -0.17% | 142,540 |
| Oct 1, 2025 | 21.61 | 23.09 | 21.50 | 23.00 | 22.60 | 9.81% | 193,515 |
| Sep 30, 2025 | 20.32 | 21.21 | 20.22 | 20.95 | 20.58 | 3.10% | 92,244 |
| Sep 29, 2025 | 20.36 | 20.48 | 20.13 | 20.32 | 19.97 | 0.27% | 85,634 |
| Sep 26, 2025 | 20.35 | 20.46 | 20.23 | 20.26 | 19.91 | -0.32% | 87,802 |
| Sep 25, 2025 | 20.51 | 20.68 | 20.33 | 20.33 | 19.98 | -1.05% | 38,124 |
| Sep 24, 2025 | 20.51 | 20.62 | 20.48 | 20.54 | 20.19 | -0.22% | 22,307 |
| Sep 23, 2025 | 20.66 | 20.67 | 20.40 | 20.59 | 20.23 | -1.29% | 82,148 |
| Sep 22, 2025 | 20.51 | 21.07 | 20.50 | 20.86 | 20.50 | 2.68% | 227,184 |
| Sep 19, 2025 | 20.63 | 20.64 | 20.30 | 20.31 | 19.96 | -0.73% | 38,201 |
| Sep 18, 2025 | 20.39 | 20.60 | 20.36 | 20.46 | 20.11 | -0.46% | 37,060 |
| Sep 17, 2025 | 20.21 | 20.58 | 20.20 | 20.56 | 20.20 | 1.58% | 47,682 |
| Sep 16, 2025 | 20.37 | 20.41 | 20.24 | 20.24 | 19.89 | 0.07% | 67,637 |
| Sep 15, 2025 | 20.50 | 20.54 | 20.16 | 20.22 | 19.87 | -3.25% | 141,313 |
| Sep 12, 2025 | 21.20 | 21.24 | 20.90 | 20.90 | 20.54 | -1.11% | 36,253 |
| Sep 11, 2025 | 21.03 | 21.14 | 20.96 | 21.14 | 20.77 | 1.00% | 20,679 |
| Sep 10, 2025 | 21.06 | 21.17 | 20.89 | 20.93 | 20.56 | -0.55% | 27,434 |
| Sep 9, 2025 | 20.90 | 21.11 | 20.90 | 21.04 | 20.68 | -0.09% | 30,294 |
| Sep 8, 2025 | 21.28 | 21.29 | 20.80 | 21.06 | 20.70 | 0.14% | 59,992 |
| Sep 5, 2025 | 21.01 | 21.11 | 20.92 | 21.03 | 20.67 | -0.43% | 40,178 |
| Sep 4, 2025 | 21.26 | 21.40 | 21.05 | 21.12 | 20.76 | -0.59% | 22,556 |
| Sep 3, 2025 | 21.41 | 21.55 | 21.23 | 21.25 | 20.88 | -0.33% | 38,472 |
| Sep 2, 2025 | 21.14 | 21.50 | 21.14 | 21.32 | 20.95 | 0.59% | 57,138 |
| Sep 1, 2025 | 21.12 | 21.30 | 21.08 | 21.19 | 20.83 | 0.21% | 44,834 |
| Aug 29, 2025 | 21.12 | 21.25 | 21.07 | 21.15 | 20.78 | 0.28% | 29,224 |
| Aug 28, 2025 | 21.52 | 21.64 | 21.09 | 21.09 | 20.72 | -1.82% | 27,553 |
| Aug 27, 2025 | 21.43 | 21.73 | 21.43 | 21.48 | 21.11 | -0.28% | 12,037 |
| Aug 26, 2025 | 21.62 | 21.74 | 21.50 | 21.54 | 21.16 | -0.67% | 30,076 |
| Aug 25, 2025 | 22.10 | 22.14 | 21.60 | 21.68 | 21.31 | -1.94% | 31,194 |
| Aug 22, 2025 | 22.23 | 22.50 | 22.09 | 22.11 | 21.73 | -0.67% | 38,444 |
| Aug 21, 2025 | 21.85 | 22.26 | 21.71 | 22.26 | 21.88 | 1.76% | 56,684 |
| Aug 20, 2025 | 21.69 | 22.00 | 21.69 | 21.88 | 21.50 | 0.99% | 30,825 |
| Aug 19, 2025 | 21.46 | 21.78 | 21.39 | 21.66 | 21.29 | 0.39% | 31,876 |
| Aug 18, 2025 | 21.60 | 21.60 | 21.48 | 21.58 | 21.20 | 0.75% | 38,435 |
| Aug 15, 2025 | 21.56 | 21.62 | 21.34 | 21.42 | 21.05 | -0.44% | 28,936 |
| Aug 14, 2025 | 21.50 | 21.73 | 21.32 | 21.51 | 21.14 | 0.51% | 74,225 |
| Aug 13, 2025 | 21.09 | 21.50 | 21.02 | 21.40 | 21.03 | 1.64% | 25,321 |
| Aug 12, 2025 | 21.22 | 21.28 | 20.99 | 21.06 | 20.69 | -0.80% | 29,286 |
| Aug 11, 2025 | 21.18 | 21.45 | 21.10 | 21.23 | 20.86 | 1.43% | 43,484 |
| Aug 8, 2025 | 20.85 | 21.04 | 20.75 | 20.93 | 20.56 | 0.89% | 24,189 |
| Aug 7, 2025 | 20.63 | 20.80 | 20.52 | 20.74 | 20.38 | 0.46% | 45,626 |
| Aug 6, 2025 | 21.34 | 21.40 | 20.64 | 20.65 | 20.29 | -1.99% | 56,171 |
| Aug 5, 2025 | 20.50 | 21.44 | 20.42 | 21.07 | 20.70 | 3.06% | 176,716 |
| Aug 4, 2025 | 20.27 | 20.44 | 20.15 | 20.44 | 20.09 | 1.49% | 28,781 |
| Aug 1, 2025 | 20.34 | 20.39 | 20.00 | 20.14 | 19.79 | -2.68% | 58,288 |
| Jul 31, 2025 | 20.89 | 20.89 | 20.60 | 20.70 | 20.34 | -1.45% | 39,835 |
| Jul 30, 2025 | 21.04 | 21.24 | 21.00 | 21.00 | 20.64 | 0.26% | 36,008 |
| Jul 29, 2025 | 21.13 | 21.18 | 20.78 | 20.95 | 20.58 | -0.78% | 48,256 |
| Jul 28, 2025 | 21.24 | 21.36 | 20.99 | 21.11 | 20.75 | 0.09% | 67,357 |
| Jul 25, 2025 | 21.33 | 21.40 | 21.03 | 21.09 | 20.73 | -2.25% | 47,302 |
| Jul 24, 2025 | 21.59 | 21.90 | 21.50 | 21.58 | 20.84 | -0.09% | 53,996 |
| Jul 23, 2025 | 21.41 | 21.77 | 21.39 | 21.60 | 20.86 | 2.37% | 64,533 |
| Jul 22, 2025 | 20.91 | 21.25 | 20.80 | 21.10 | 20.38 | 1.05% | 43,945 |
| Jul 21, 2025 | 21.06 | 21.16 | 20.83 | 20.88 | 20.17 | -0.81% | 45,513 |