Skip to main content
Pfizer Inc. (FRA:PFE)
Germany flag Germany · Delayed Price · Currency is EUR
23.06
+0.21 (0.92%)
Mar 6, 2026, 12:28 PM CET

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.8022.9522.8022.8122.81-0.37%4,198
Mar 4, 202622.7522.9322.7522.8922.89-0.76%1,859
Mar 3, 202623.2323.2322.8523.0723.07-0.94%10,471
Mar 2, 202623.2123.5023.0523.2923.290.45%16,982
Feb 27, 202622.9323.3022.8323.1823.180.52%15,164
Feb 26, 202622.8923.0622.8823.0623.060.48%10,662
Feb 25, 202622.9923.0122.8322.9522.95-0.48%6,360
Feb 24, 202622.9123.2522.9123.0623.060.52%11,450
Feb 23, 202622.6122.9522.5322.9422.941.48%7,163
Feb 20, 202622.9322.9322.4022.6122.61-0.44%8,109
Feb 19, 202623.1523.2522.6322.7122.71-2.43%9,211
Feb 18, 202623.1123.2923.0923.2723.271.06%5,896
Feb 17, 202623.2723.4723.0023.0323.03-1.35%3,828
Feb 16, 202623.2823.3623.2523.3423.34-0.41%15,330
Feb 13, 202623.0423.5023.0423.4423.440.30%5,561
Feb 12, 202623.2523.4123.1123.3723.370.19%8,690
Feb 11, 202623.1023.4723.1023.3223.320.67%5,845
Feb 10, 202622.6623.1722.6523.1723.171.80%3,523
Feb 9, 202622.9723.0122.6622.7622.76-1.49%5,553
Feb 6, 202622.5023.1022.4323.1023.101.54%13,023
Feb 5, 202622.5123.0122.5122.7522.750.18%12,043
Feb 4, 202621.8022.8021.8022.7122.714.17%20,622
Feb 3, 202622.4722.4721.5121.8021.80-3.28%28,632
Feb 2, 202622.0922.5422.0922.5422.541.24%9,021
Jan 30, 202621.7422.2721.7422.2722.271.95%18,307
Jan 29, 202621.6621.8621.6621.8421.840.92%11,409
Jan 28, 202622.0622.0621.6421.6421.64-2.24%8,345
Jan 27, 202621.7522.1721.6522.1422.141.75%10,664
Jan 26, 202621.6521.8021.5521.7621.760.23%8,963
Jan 23, 202622.0022.0021.7121.7121.71-2.36%8,175
Jan 22, 202622.1422.3022.0522.2321.860.63%6,479
Jan 21, 202621.7522.1021.6922.0921.731.19%29,945
Jan 20, 202621.9721.9721.4621.8321.47-1.13%17,666
Jan 19, 202622.1022.1021.9522.0821.72-0.29%8,511
Jan 16, 202622.2722.3022.0922.1521.78-0.54%27,408
Jan 15, 202621.9922.2721.8322.2721.900.98%9,434
Jan 14, 202621.5422.0821.5322.0521.692.15%11,111
Jan 13, 202621.7021.7421.5021.5921.23-0.18%13,624
Jan 12, 202621.8622.0121.6021.6321.27-1.10%10,620
Jan 9, 202621.8021.9121.7821.8721.500.83%3,756
Jan 8, 202621.6521.8721.6221.6921.330.51%31,317
Jan 7, 202621.8022.0321.5521.5821.22-1.17%9,897
Jan 6, 202621.4922.1521.4421.8321.471.58%5,080
Jan 5, 202621.6221.7021.3921.4921.14-12,675
Jan 2, 202621.3121.5321.1921.4921.141.06%22,173
Dec 30, 202521.3121.3121.2521.2720.91-0.23%4,915
Dec 29, 202521.2021.3321.2021.3220.960.97%7,406
Dec 23, 202521.3921.4621.1121.1120.76-1.72%12,999
Dec 22, 202521.6821.6821.4521.4821.13-0.58%17,891
Dec 19, 202521.4721.6321.3221.6121.250.98%8,033
Dec 18, 202521.3321.4221.3221.4021.04-0.33%11,085
Dec 17, 202521.7721.8621.3521.4721.11-0.95%6,169
Dec 16, 202522.4622.5621.1821.6721.31-4.16%36,144
Dec 15, 202522.0622.6121.9822.6122.242.77%21,821
Dec 12, 202522.0122.1422.0022.0021.640.64%4,847
Dec 11, 202522.1122.1121.8621.8621.50-0.21%3,951
Dec 10, 202521.8321.9821.7721.9121.540.25%5,427
Dec 9, 202522.1222.3521.8521.8521.49-1.73%23,523
Dec 8, 202522.3422.4222.2022.2421.87-0.71%20,862
Dec 5, 202521.9822.4021.9722.4022.031.61%5,826
Dec 4, 202521.9222.0421.8422.0421.68-9,722
Dec 3, 202521.6422.1321.6322.0421.681.64%33,031
Dec 2, 202521.7921.8821.6021.6921.33-0.53%11,095
Dec 1, 202522.1122.2421.7921.8021.44-1.74%32,848
Nov 28, 202522.2822.2822.1922.1921.82-0.67%5,688
Nov 27, 202522.1622.3422.1622.3421.970.59%3,124
Nov 26, 202522.1622.2822.1522.2121.840.29%4,112
Nov 25, 202521.9022.2621.9022.1421.770.29%1,966
Nov 24, 202521.7822.0821.7222.0821.710.34%45,812
Nov 21, 202521.1422.1321.1422.0021.643.80%6,345
Nov 20, 202521.7321.7321.1021.2020.85-1.76%8,553
Nov 19, 202521.9322.0021.4721.5821.22-1.80%31,242
Nov 18, 202521.5022.0021.5021.9721.610.43%27,450
Nov 17, 202521.6222.0021.5921.8821.510.69%11,438
Nov 14, 202522.1122.1421.5821.7321.37-1.70%3,787
Nov 13, 202522.2322.7022.1022.1021.74-0.67%22,566
Nov 12, 202522.0322.3521.8822.2521.881.48%14,684
Nov 11, 202521.1421.9321.0621.9321.563.96%15,655
Nov 10, 202521.2421.5020.7921.0920.741.03%23,180
Nov 7, 202521.2021.3020.8820.8820.53-3.06%5,711
Nov 6, 202521.4921.5621.4021.5420.810.40%4,623
Nov 5, 202521.2221.4521.1221.4520.731.66%5,784
Nov 4, 202521.4621.8221.1021.1020.39-1.47%13,699
Nov 3, 202521.4721.4721.2021.4220.700.14%11,870
Oct 31, 202521.1121.3920.9621.3920.671.18%12,461
Oct 30, 202520.9421.1720.8821.1420.430.67%12,261
Oct 29, 202521.1321.1420.9221.0020.29-0.07%9,905
Oct 28, 202521.2621.3220.9621.0120.31-1.04%8,792
Oct 27, 202521.4421.4421.2121.2320.52-0.26%14,116
Oct 24, 202521.2321.3621.2321.2920.570.09%8,842
Oct 23, 202521.3121.4121.1821.2720.550.16%4,536
Oct 22, 202521.4021.4921.2321.2320.52-0.75%4,957
Oct 21, 202521.2521.4321.2221.3920.670.94%5,939
Oct 20, 202521.0621.1921.0021.1920.481.85%9,022
Oct 17, 202520.6020.8420.5820.8120.11-0.02%8,189
Oct 16, 202520.9021.0620.8120.8120.11-0.98%9,680
Oct 15, 202521.2121.2120.9421.0220.31-0.69%19,217
Oct 14, 202521.3021.3721.1021.1620.45-1.31%8,632
Oct 13, 202521.5321.5821.3421.4420.720.87%7,821
Oct 10, 202521.9121.9721.2621.2620.54-2.97%10,511