Skip to main content
Pfizer Inc. (VIE:PFE)
Austria flag Austria · Delayed Price · Currency is EUR
22.28
+0.37 (1.67%)
At close: Dec 5, 2025

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202521.9622.6021.8421.9221.92-0.39%2,213
Dec 3, 202521.7122.0221.6422.0022.001.50%661
Dec 2, 202521.8321.8521.6821.6821.68-1.14%20
Dec 1, 202522.2222.2321.9321.9321.93-1.28%2,188
Nov 28, 202522.2522.2922.2122.2122.210.14%9
Nov 27, 202522.2722.2722.1722.1822.18-0.09%-
Nov 26, 202522.2322.2622.0822.2022.200.27%239
Nov 25, 202521.8822.1621.8822.1422.140.29%983
Nov 24, 202521.8422.0821.7422.0822.080.41%299
Nov 21, 202521.1921.9921.1921.9921.993.22%914
Nov 20, 202521.7121.7621.3021.3021.30-1.91%1,719
Nov 19, 202521.9421.9721.7221.7221.72-0.02%8
Nov 18, 202521.5221.7921.5221.7221.72-1.23%1,846
Nov 17, 202521.6721.9921.5721.9921.991.27%1,433
Nov 14, 202522.1422.1421.7221.7221.72-3.36%1,543
Nov 13, 202522.2422.7822.1822.4722.471.31%456
Nov 12, 202522.0022.1821.9122.1822.183.60%560
Nov 11, 202521.0921.4121.0921.4121.413.01%1,034
Nov 10, 202521.2021.4120.7920.7920.79-1.26%2,279
Nov 7, 202521.3321.3321.0421.0521.05-0.24%733
Nov 5, 202521.2921.3421.1021.1020.73-1.26%121
Nov 4, 202521.3621.6021.2621.3720.990.83%1,254
Nov 3, 202521.3721.4521.2021.2020.822.89%525
Oct 31, 202521.7021.7020.6020.6020.24-3.04%1,066
Oct 30, 202520.9621.2820.8921.2520.870.88%999
Oct 29, 202521.0821.2021.0621.0620.69-1,972
Oct 28, 202521.2921.3221.0621.0620.69-0.80%1,217
Oct 27, 202521.3721.4021.2121.2320.85-0.47%1,051
Oct 24, 202521.2821.3321.2421.3320.950.47%73
Oct 23, 202521.4021.4021.2221.2320.85-0.96%595
Oct 22, 202521.4521.5021.3821.4421.060.45%599
Oct 21, 202521.2821.3421.2221.3420.960.92%4
Oct 20, 202521.0421.2021.0421.1520.771.34%1,291
Oct 17, 202520.6720.8720.5420.8720.50-0.52%1,317
Oct 16, 202520.9621.0920.9620.9820.60-0.07%1,003
Oct 15, 202521.1821.1920.9920.9920.62-1.15%1,122
Oct 14, 202521.3521.3721.2421.2420.86-1.37%25
Oct 13, 202521.5321.5321.0121.5321.150.23%1,668
Oct 10, 202521.8921.9521.4821.4821.10-2.05%1,322
Oct 9, 202522.1422.2721.9321.9321.54-1.73%1,128
Oct 8, 202522.6722.7822.3222.3221.92-1.44%812
Oct 7, 202522.6622.7722.5722.6422.24-1.54%2,314
Oct 6, 202523.4723.6223.0023.0022.59-0.97%3,246
Oct 3, 202523.1223.2723.0723.2222.811.26%918
Oct 2, 202523.3023.3022.7922.9322.52-0.20%3,661
Oct 1, 202521.5122.9821.5122.9822.579.90%5,183
Sep 30, 202520.3320.9120.2520.9120.543.11%1,818
Sep 29, 202520.3220.4320.2520.2819.920.17%1,571
Sep 26, 202520.2820.4020.2220.2419.88-0.39%705
Sep 25, 202520.5320.6420.3220.3219.96-1.10%1,978
Sep 24, 202520.5120.6020.5120.5520.18-0.32%107
Sep 23, 202520.5420.6220.4820.6120.25-1.15%1,098
Sep 22, 202520.5521.0020.3620.8520.482.73%2,508
Sep 19, 202520.5220.6120.3020.3019.94-0.71%451
Sep 18, 202520.4221.0020.3820.4420.08-0.39%1,405
Sep 17, 202520.2320.5520.2120.5220.161.33%1,965
Sep 16, 202520.3420.5020.2520.2519.890.17%918
Sep 15, 202520.4920.4920.2220.2219.86-3.23%180
Sep 12, 202521.1721.2320.8920.8920.52-1.11%534
Sep 11, 202521.0321.1320.9921.1320.750.88%-
Sep 10, 202521.1221.1520.9420.9420.57-0.48%233
Sep 9, 202520.9221.0520.9221.0420.67-0.12%1,001
Sep 8, 202521.2621.2721.0721.0720.690.12%997
Sep 5, 202521.0221.0520.9321.0420.67-0.28%516
Sep 4, 202521.2921.3621.1021.1020.73-0.64%15
Sep 3, 202521.4021.4421.2421.2420.86-0.40%20
Sep 2, 202521.2021.5021.2021.3220.940.54%1,760
Sep 1, 202521.2421.2821.1421.2120.830.24%1,780
Aug 29, 202521.1421.1621.0821.1620.780.28%132
Aug 28, 202521.5521.6221.1021.1020.72-1.86%-
Aug 27, 202521.4921.5821.4921.5021.12-0.09%-
Aug 26, 202521.6621.7121.5221.5221.13-0.69%764
Aug 25, 202522.1122.1521.6721.6721.28-1.97%117
Aug 22, 202522.2122.3722.0922.1021.71-0.54%1,230
Aug 21, 202521.8522.2221.7722.2221.831.60%612
Aug 20, 202521.7422.0021.7421.8721.481.11%299
Aug 19, 202521.4421.6921.4421.6321.250.37%8
Aug 18, 202521.5921.6021.5321.5521.170.68%175
Aug 15, 202521.5521.5821.4121.4121.03-0.49%1,013
Aug 14, 202521.5221.5721.4121.5121.130.40%532
Aug 13, 202521.0621.4321.0421.4321.051.73%360
Aug 12, 202521.2021.2321.0621.0620.69-0.75%483
Aug 11, 202521.1721.2221.1621.2220.851.41%476
Aug 8, 202520.8920.9620.7720.9320.560.89%778
Aug 7, 202520.6320.7420.5820.7420.370.34%942
Aug 6, 202521.3521.3520.6720.6720.30-2.20%1,160
Aug 5, 202520.4721.3520.4721.1420.763.65%3,333
Aug 4, 202520.4020.4120.3120.3920.031.09%470
Aug 1, 202520.3720.3720.1720.1719.81-2.63%1,445
Jul 31, 202520.8720.8720.6120.7220.35-1.36%966
Jul 30, 202521.0521.2221.0021.0020.630.14%78
Jul 29, 202521.1621.1620.8320.9720.60-0.62%1,021
Jul 28, 202521.2821.3621.0021.1020.730.26%1,411
Jul 25, 202521.3421.3521.0521.0520.67-2.50%1,040
Jul 23, 202521.4121.6621.4121.5920.842.25%618
Jul 22, 202520.8921.3020.8221.1120.391.20%757
Jul 21, 202521.0621.1120.8520.8620.14-1.00%258
Jul 18, 202521.2021.2521.0721.0720.35-1.20%118
Jul 17, 202521.3021.3320.6321.3320.590.97%627
Jul 16, 202521.1921.4521.1221.1220.40-0.87%1,001