Skip to main content
Pfizer Inc. (FRA:PFE)
Germany flag Germany · Delayed Price · Currency is EUR
22.24
+0.20 (0.88%)
At close: Dec 5, 2025

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.9822.2721.9722.2422.240.88%5,821
Dec 4, 202521.9222.0421.8422.0422.04-9,722
Dec 3, 202521.6422.1321.6322.0422.041.64%33,031
Dec 2, 202521.7921.8821.6021.6921.69-0.53%11,095
Dec 1, 202522.1122.2421.7921.8021.80-1.74%32,848
Nov 28, 202522.2822.2822.1922.1922.19-0.67%5,688
Nov 27, 202522.1622.3422.1622.3422.340.59%3,124
Nov 26, 202522.1622.2822.1522.2122.210.29%4,112
Nov 25, 202521.9022.2621.9022.1422.140.29%1,966
Nov 24, 202521.7822.0821.7222.0822.080.34%45,812
Nov 21, 202521.1422.1321.1422.0022.003.80%6,345
Nov 20, 202521.7321.7321.1021.2021.20-1.76%8,553
Nov 19, 202521.9322.0021.4721.5821.58-1.80%31,242
Nov 18, 202521.5022.0021.5021.9721.970.43%27,450
Nov 17, 202521.6222.0021.5921.8821.880.69%11,438
Nov 14, 202522.1122.1421.5821.7321.73-1.70%3,787
Nov 13, 202522.2322.7022.1022.1022.10-0.67%22,566
Nov 12, 202522.0322.3521.8822.2522.251.48%14,684
Nov 11, 202521.1421.9321.0621.9321.933.96%15,655
Nov 10, 202521.2421.5020.7921.0921.091.03%23,180
Nov 7, 202521.2021.3020.8820.8820.88-3.06%5,711
Nov 6, 202521.4921.5621.4021.5421.160.40%4,623
Nov 5, 202521.2221.4521.1221.4521.081.66%5,784
Nov 4, 202521.4621.8221.1021.1020.73-1.47%13,699
Nov 3, 202521.4721.4721.2021.4221.040.14%11,870
Oct 31, 202521.1121.3920.9621.3921.011.18%12,461
Oct 30, 202520.9421.1720.8821.1420.770.67%12,261
Oct 29, 202521.1321.1420.9221.0020.63-0.07%9,905
Oct 28, 202521.2621.3220.9621.0120.65-1.04%8,792
Oct 27, 202521.4421.4421.2121.2320.86-0.26%14,116
Oct 24, 202521.2321.3621.2321.2920.920.09%8,842
Oct 23, 202521.3121.4121.1821.2720.900.16%4,536
Oct 22, 202521.4021.4921.2321.2320.86-0.75%4,957
Oct 21, 202521.2521.4321.2221.3921.020.94%5,939
Oct 20, 202521.0621.1921.0021.1920.821.85%9,022
Oct 17, 202520.6020.8420.5820.8120.44-0.02%8,189
Oct 16, 202520.9021.0620.8120.8120.45-0.98%9,680
Oct 15, 202521.2121.2120.9421.0220.65-0.69%19,217
Oct 14, 202521.3021.3721.1021.1620.79-1.31%8,632
Oct 13, 202521.5321.5821.3421.4421.070.87%7,821
Oct 10, 202521.9121.9721.2621.2620.89-2.97%10,511
Oct 9, 202522.0622.2621.8821.9121.52-0.82%18,939
Oct 8, 202522.5622.7022.0922.0921.70-1.89%7,956
Oct 7, 202522.6022.8022.3622.5122.12-1.53%11,286
Oct 6, 202523.5323.6122.8622.8622.46-1.51%12,932
Oct 3, 202523.0823.5123.0823.2122.810.59%2,750
Oct 2, 202523.3823.3922.8023.0822.67-0.37%14,787
Oct 1, 202521.6323.3521.5323.1622.766.85%41,489
Sep 30, 202520.2821.7720.2321.6821.306.85%19,002
Sep 29, 202520.3420.3520.1520.2919.93-0.15%5,328
Sep 26, 202520.3120.4220.2120.3219.960.02%11,417
Sep 25, 202520.5220.5720.2920.3119.96-0.85%7,980
Sep 24, 202520.5020.6420.4920.4920.130.54%11,461
Sep 23, 202520.4620.6220.3820.3820.02-0.44%21,917
Sep 22, 202520.5121.0520.4720.4720.110.42%18,268
Sep 19, 202520.5120.6020.3820.3820.03-0.49%9,712
Sep 18, 202520.3720.5320.3720.4820.120.81%6,051
Sep 17, 202520.1720.5220.1720.3219.960.94%19,582
Sep 16, 202520.4020.4020.1320.1319.78-1.01%11,719
Sep 15, 202520.4820.4920.1920.3319.98-0.42%7,749
Sep 12, 202521.1821.2420.4220.4220.06-3.48%39,793
Sep 11, 202521.0721.1520.9721.1520.780.57%22,975
Sep 10, 202521.1421.1620.9021.0320.67-0.52%3,598
Sep 9, 202520.8921.1420.8521.1420.771.56%5,828
Sep 8, 202521.2521.2520.7920.8220.45-1.49%3,504
Sep 5, 202521.0021.1320.9521.1320.760.19%8,157
Sep 4, 202521.2521.3721.0121.0920.72-0.78%6,624
Sep 3, 202521.4221.4421.2321.2620.89-0.05%2,517
Sep 2, 202521.1321.3121.1321.2720.900.21%12,282
Sep 1, 202521.1521.2521.1021.2220.850.52%4,272
Aug 29, 202521.0921.1821.0921.1120.740.40%9,198
Aug 28, 202521.5121.5921.0021.0320.66-1.96%13,262
Aug 27, 202521.4521.5821.4521.4521.070.21%6,812
Aug 26, 202521.6121.6921.4021.4021.03-1.52%4,961
Aug 25, 202522.0722.1321.6521.7321.35-1.09%4,497
Aug 22, 202522.1922.4621.9721.9721.59-1.04%2,990
Aug 21, 202521.7322.2021.7322.2021.811.81%9,921
Aug 20, 202521.7322.0221.7021.8121.430.32%8,575
Aug 19, 202521.4621.7421.4421.7421.360.84%9,100
Aug 18, 202521.5621.5721.4321.5621.180.79%2,574
Aug 15, 202521.5321.6221.3921.3921.01-0.02%1,236
Aug 14, 202521.5421.5621.3921.3921.02-0.51%6,883
Aug 13, 202521.0321.5021.0321.5021.132.48%5,736
Aug 12, 202521.1621.2220.9820.9820.62-0.99%8,268
Aug 11, 202521.1221.2821.1121.1920.820.74%18,507
Aug 8, 202520.9221.0620.8521.0420.670.84%4,602
Aug 7, 202520.5520.9720.5520.8620.501.36%9,684
Aug 6, 202521.3021.3820.5520.5820.22-4.06%14,754
Aug 5, 202520.4521.4520.4421.4521.085.12%8,354
Aug 4, 202520.2820.4220.2720.4120.050.59%8,279
Aug 1, 202520.3420.3820.0020.2919.93-0.07%17,888
Jul 31, 202520.8520.9220.3020.3019.95-3.38%8,866
Jul 30, 202521.0321.2021.0021.0120.650.17%8,518
Jul 29, 202521.0821.1820.8420.9820.61-0.83%5,629
Jul 28, 202521.1521.3621.0321.1520.78-0.17%12,645
Jul 25, 202521.2721.3221.0821.1920.82-1.30%6,410
Jul 24, 202521.5921.7321.4721.4720.73-0.14%6,745
Jul 23, 202521.4621.6721.4121.5020.760.84%10,118
Jul 22, 202520.8221.3220.8021.3220.592.33%4,959
Jul 21, 202521.1021.1220.8220.8320.12-1.12%10,475