Skip to main content
Pfizer Inc. (VIE:PFE)
Austria flag Austria · Delayed Price · Currency is EUR
22.86
-0.12 (-0.50%)
At close: Apr 28, 2026

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.9923.9522.6522.8622.86-0.50%2,424
Apr 27, 202623.0123.1622.9722.9822.980.68%123
Apr 24, 202622.8423.0622.7122.8222.820.80%750
Apr 23, 202622.9122.9822.6422.6422.64-1.16%418
Apr 22, 202623.3123.3422.8722.9122.91-1.76%542
Apr 21, 202623.4423.4923.2723.3223.32-1.14%408
Apr 20, 202623.3823.5923.3723.5923.591.73%-
Apr 17, 202623.1823.1923.0823.1923.190.22%95
Apr 16, 202623.1123.2623.1123.1423.140.83%-
Apr 15, 202623.0623.1122.9522.9522.95-0.74%92
Apr 14, 202623.1423.2123.0423.1223.120.78%2,800
Apr 13, 202623.0823.1122.8522.9422.94-0.41%919
Apr 10, 202623.2923.3223.0323.0323.03-1.43%418
Apr 9, 202623.5023.5023.3423.3723.371.13%1,148
Apr 8, 202623.6423.6423.1123.1123.11-0.47%1,943
Apr 7, 202624.1124.1323.2223.2223.22-6.15%1,842
Apr 2, 202624.5824.7424.5624.7424.741.75%718
Apr 1, 202624.2724.3524.1924.3124.310.60%560
Mar 31, 202624.1824.5524.1724.1724.170.96%1,157
Mar 30, 202623.5123.9423.5123.9423.940.93%1,012
Mar 27, 202623.9123.9923.7223.7223.72-1.06%200
Mar 26, 202623.6423.9823.5623.9723.971.27%787
Mar 25, 202623.3223.6723.3223.6723.671.20%471
Mar 24, 202623.0923.3923.0223.3923.391.50%473
Mar 23, 202623.3023.4423.0523.0523.05-1.60%2,888
Mar 20, 202623.7023.7423.3823.4223.42-1.31%988
Mar 19, 202623.7123.8323.6523.7323.73-2,866
Mar 18, 202623.8023.8623.4823.7323.730.96%1,299
Mar 17, 202623.1723.5623.1323.5123.511.56%779
Mar 16, 202623.2023.2923.1123.1523.15-0.79%113
Mar 13, 202623.4023.6923.2923.3323.330.32%1,067
Mar 12, 202623.5423.5823.2623.2623.26-0.94%1,587
Mar 11, 202623.3623.4823.3523.4823.480.84%162
Mar 10, 202623.0523.3622.9923.2823.281.37%2,811
Mar 9, 202622.9123.2622.8322.9722.970.88%2,290
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