Skip to main content
Pfizer Inc. (FRA:PFE)
Germany flag Germany · Delayed Price · Currency is EUR
22.76
-0.14 (-0.63%)
At close: Apr 28, 2026

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.9023.9322.6822.7622.76-0.63%6,422
Apr 27, 202623.0123.2022.9122.9122.91-0.20%3,086
Apr 24, 202622.7923.2022.7922.9522.951.53%8,904
Apr 23, 202622.9423.0122.6122.6122.61-1.35%7,660
Apr 22, 202623.2923.3822.8322.9222.92-2.14%16,279
Apr 21, 202623.4823.5023.3823.4223.42-0.57%8,574
Apr 20, 202623.4023.5523.2823.5523.550.81%4,418
Apr 17, 202623.1523.3623.0023.3623.361.19%5,069
Apr 16, 202623.0823.1723.0823.0923.09-0.13%1,708
Apr 15, 202622.9923.1222.9223.1223.120.59%2,335
Apr 14, 202623.1523.2122.9822.9822.98-0.02%6,608
Apr 13, 202623.0623.1522.8622.9922.990.28%6,559
Apr 10, 202623.3223.3522.9122.9222.92-1.88%11,091
Apr 9, 202623.4723.5123.3523.3623.36-0.06%8,767
Apr 8, 202623.6523.6523.1123.3823.38-0.15%7,403
Apr 7, 202624.0424.1223.1623.4123.41-4.95%5,931
Apr 2, 202624.4224.8624.4224.6324.631.23%8,058
Apr 1, 202624.1824.3324.1624.3324.330.83%4,390
Mar 31, 202624.1524.4224.1324.1324.130.46%7,162
Mar 30, 202623.4724.0223.4724.0224.021.63%6,210
Mar 27, 202623.8523.9523.6423.6423.64-1.23%5,249
Mar 26, 202623.5424.0023.5423.9323.931.38%8,374
Mar 25, 202623.2223.7723.2223.6123.611.11%2,550
Mar 24, 202623.0223.3722.9023.3523.351.10%6,291
Mar 23, 202623.0723.3723.0023.0923.09-0.97%9,773
Mar 20, 202623.6623.7623.2323.3223.32-2.20%17,846
Mar 19, 202623.7123.9223.5523.8423.840.51%4,877
Mar 18, 202623.7623.8323.6423.7223.72-0.57%1,140
Mar 17, 202623.1124.0023.1023.8623.863.27%8,742
Mar 16, 202623.2723.3423.1023.1023.10-0.75%5,060
Mar 13, 202623.3323.4923.2823.2823.28-0.87%4,561
Mar 12, 202623.5923.5923.2223.4823.48-0.36%11,701
Mar 11, 202623.4023.6523.3323.5723.571.49%1,802
Mar 10, 202623.0223.3922.8523.2223.221.18%6,097
Mar 9, 202623.0523.2422.8422.9522.950.90%8,726
Mar 6, 202622.9823.0822.7422.7522.75-0.26%5,028
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