Skip to main content
Pfizer Inc. (VIE:PFE)
Austria flag Austria · Delayed Price · Currency is EUR
22.83
+0.06 (0.29%)
Last updated: Mar 9, 2026, 3:31 PM CET

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0023.0822.7722.77--1,543
Mar 6, 202623.0123.0822.7722.7722.77-0.42%771
Mar 5, 202622.9122.9122.7022.8622.860.07%546
Mar 4, 202622.8423.0122.7022.8522.85-0.33%2,926
Mar 3, 202623.2423.2422.9222.9222.92-2.26%1,464
Mar 2, 202623.1623.5523.1223.4523.450.62%4,779
Feb 27, 202622.9123.3122.9123.3123.311.48%22
Feb 26, 202622.9523.0622.9122.9722.970.61%4
Feb 25, 202622.9423.0822.7822.8322.83-1.32%767
Feb 24, 202622.9623.2522.9623.1323.130.89%542
Feb 23, 202622.5622.9322.4922.9322.932.12%606
Feb 20, 202622.8822.8822.4522.4522.45-1.10%1,710
Feb 19, 202623.1723.2922.7022.7022.70-1.88%994
Feb 18, 202623.1723.1923.0623.1423.14-0.11%1,271
Feb 17, 202623.3623.6023.1623.1623.16-0.69%571
Feb 16, 202623.4923.4923.2423.3223.32-0.85%871
Feb 13, 202623.1223.5223.0823.5223.520.94%15
Feb 12, 202623.4023.4023.2523.3023.30-0.43%917
Feb 11, 202623.1823.4023.1223.4023.400.99%10
Feb 10, 202622.6323.1722.6123.1723.172.45%714
Feb 9, 202622.9722.9722.6222.6222.62-1.63%815
Feb 6, 202622.5022.9922.5022.9922.991.17%940
Feb 5, 202622.5423.0022.5022.7322.730.35%2,785
Feb 4, 202621.8922.6521.8522.6522.653.00%1,979
Feb 3, 202622.3722.4521.4321.9921.99-2.05%7,762
Feb 2, 202622.1422.4522.1422.4522.451.95%180
Jan 30, 202621.7222.0221.4822.0222.020.76%556
Jan 29, 202621.6521.8521.6221.8521.850.11%30
Jan 28, 202622.0022.0021.8321.8321.83-2.24%713
Jan 27, 202621.8522.3321.7322.3322.332.81%76
Jan 26, 202621.6321.7221.6021.7221.72-0.28%321
Jan 23, 202621.8921.9221.7821.7821.78-0.27%565
Jan 21, 202621.8021.8421.7521.8421.47-0.30%-
Jan 20, 202621.9221.9221.6421.9021.53-0.59%-
Jan 19, 202621.9422.0821.9422.0321.66-0.45%237
Jan 16, 202622.2522.2522.1322.1321.761.07%102
Jan 15, 202622.0122.0121.9021.9021.53-0.02%506
Jan 14, 202621.5721.9021.5721.9021.531.72%-
Jan 13, 202621.6921.7521.4921.5321.17-1.03%715
Jan 12, 202621.7921.9021.7221.7621.390.12%2,041
Jan 9, 202621.7621.9021.7121.7321.37-0.55%347
Jan 8, 202621.7121.8521.6021.8521.48-0.21%100
Jan 7, 202621.8322.0621.7921.9021.53-0.55%874
Jan 6, 202621.4722.1421.4722.0221.652.78%1,050
Jan 5, 202621.5721.6621.4221.4221.06-0.21%601
Jan 2, 202621.3221.4721.2321.4721.110.80%189
Dec 30, 202521.2721.3021.2621.3020.940.07%-
Dec 29, 202521.3121.3221.2821.2820.92-0.12%302
Dec 23, 202521.4521.4921.3121.3120.95-1.00%674
Dec 22, 202521.5621.5721.4021.5221.16-0.30%1,058
Dec 19, 202521.4721.5921.3421.5921.220.79%697
Dec 18, 202521.4621.4621.3221.4221.06-0.16%1,500
Dec 17, 202521.7621.8621.4221.4521.090.61%1,493
Dec 16, 202522.4222.6121.3221.3220.96-4.72%3,266
Dec 15, 202522.0722.3822.0022.3822.001.08%602
Dec 12, 202522.1222.1421.9722.1421.760.18%1,257
Dec 11, 202522.0222.1021.9822.1021.720.73%558
Dec 10, 202521.8721.9621.7821.9421.57-0.63%1,147
Dec 9, 202522.2122.3822.0822.0821.71-1.54%2,408
Dec 8, 202522.3622.4222.1822.4222.040.63%556
Dec 5, 202522.0022.2922.0022.2821.911.67%806
Dec 4, 202521.9622.6021.8421.9221.55-0.39%2,213
Dec 3, 202521.7122.0221.6422.0021.631.50%661
Dec 2, 202521.8321.8521.6821.6821.31-1.14%20
Dec 1, 202522.2222.2321.9321.9321.56-1.28%2,188
Nov 28, 202522.2522.2922.2122.2121.840.14%9
Nov 27, 202522.2722.2722.1722.1821.81-0.09%-
Nov 26, 202522.2322.2622.0822.2021.830.27%239
Nov 25, 202521.8822.1621.8822.1421.770.29%983
Nov 24, 202521.8422.0821.7422.0821.710.41%299
Nov 21, 202521.1921.9921.1921.9921.623.22%914
Nov 20, 202521.7121.7621.3021.3020.94-1.91%1,719
Nov 19, 202521.9421.9721.7221.7221.35-0.02%8
Nov 18, 202521.5221.7921.5221.7221.36-1.23%1,846
Nov 17, 202521.6721.9921.5721.9921.621.27%1,433
Nov 14, 202522.1422.1421.7221.7221.35-3.36%1,543
Nov 13, 202522.2422.7822.1822.4722.091.31%456
Nov 12, 202522.0022.1821.9122.1821.813.60%560
Nov 11, 202521.0921.4121.0921.4121.053.01%1,034
Nov 10, 202521.2021.4120.7920.7920.44-1.26%2,279
Nov 7, 202521.3321.3321.0421.0520.70-0.24%733
Nov 5, 202521.2921.3421.1021.1020.38-1.26%121
Nov 4, 202521.3621.6021.2621.3720.640.83%1,254
Nov 3, 202521.3721.4521.2021.2020.472.89%525
Oct 31, 202521.7021.7020.6020.6019.90-3.04%1,066
Oct 30, 202520.9621.2820.8921.2520.520.88%999
Oct 29, 202521.0821.2021.0621.0620.34-1,972
Oct 28, 202521.2921.3221.0621.0620.34-0.80%1,217
Oct 27, 202521.3721.4021.2121.2320.51-0.47%1,051
Oct 24, 202521.2821.3321.2421.3320.600.47%73
Oct 23, 202521.4021.4021.2221.2320.51-0.96%595
Oct 22, 202521.4521.5021.3821.4420.700.45%599
Oct 21, 202521.2821.3421.2221.3420.610.92%4
Oct 20, 202521.0421.2021.0421.1520.421.34%1,291
Oct 17, 202520.6720.8720.5420.8720.15-0.52%1,317
Oct 16, 202520.9621.0920.9620.9820.26-0.07%1,003
Oct 15, 202521.1821.1920.9920.9920.27-1.15%1,122
Oct 14, 202521.3521.3721.2421.2420.51-1.37%25
Oct 13, 202521.5321.5321.0121.5320.800.23%1,668
Oct 10, 202521.8921.9521.4821.4820.75-2.05%1,322