Skip to main content
Pfizer Inc. (ETR:PFE)
Germany flag Germany · Delayed Price · Currency is EUR
22.85
-0.13 (-0.57%)
Apr 28, 2026, 5:35 PM CET

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.9923.0022.9123.00-0.07%8,512
Apr 27, 202622.9623.2822.9222.9822.980.63%40,706
Apr 24, 202622.8423.2622.7122.8422.840.97%42,548
Apr 23, 202622.9323.0322.6122.6222.62-1.03%21,357
Apr 22, 202623.2923.3622.8522.8522.85-2.04%23,588
Apr 21, 202623.4623.5123.1423.3323.33-1.02%37,028
Apr 20, 202623.4123.6123.3323.5723.571.62%22,615
Apr 17, 202623.1623.2222.9923.1923.190.30%32,296
Apr 16, 202623.1523.3223.0423.1223.120.72%18,436
Apr 15, 202623.0723.1522.8822.9622.96-0.71%23,291
Apr 14, 202623.1523.2222.9923.1223.120.85%16,284
Apr 13, 202623.0823.1622.8522.9322.93-0.46%37,432
Apr 10, 202623.3123.3523.0123.0323.03-1.52%22,287
Apr 9, 202623.5123.5223.2823.3923.390.95%14,539
Apr 8, 202623.6823.6823.0723.1723.17-0.32%100,320
Apr 7, 202624.1724.1723.1823.2423.24-6.06%87,879
Apr 2, 202624.5324.9224.4924.7424.741.77%70,733
Apr 1, 202624.2724.4124.1824.3124.310.39%41,487
Mar 31, 202624.1924.5524.1324.2224.221.02%41,590
Mar 30, 202623.5024.0323.5023.9723.971.10%23,818
Mar 27, 202623.9324.0623.6723.7123.71-1.19%14,799
Mar 26, 202623.6124.0823.5324.0024.001.20%47,727
Mar 25, 202623.3323.7523.2923.7123.711.41%28,840
Mar 24, 202623.0623.4122.9823.3823.381.54%17,770
Mar 23, 202623.2023.4823.0223.0323.03-1.50%80,619
Mar 20, 202623.7123.8323.3023.3823.38-1.66%25,500
Mar 19, 202623.8024.0023.5723.7723.770.06%108,798
Mar 18, 202623.7723.8923.3223.7623.761.04%41,233
Mar 17, 202623.1823.8023.0823.5123.511.58%24,577
Mar 16, 202623.2923.4023.1323.1523.15-0.81%19,247
Mar 13, 202623.3723.7423.2723.3423.340.34%38,060
Mar 12, 202623.5423.5923.1623.2623.26-0.98%37,074
Mar 11, 202623.3223.6523.3223.4923.490.62%28,052
Mar 10, 202622.9923.4122.8123.3423.341.61%62,032
Mar 9, 202623.0623.4022.8022.9722.970.83%54,119
Mar 6, 202622.9923.1022.6922.7822.78-0.28%38,654
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