Skip to main content
Pfizer Inc. (BIT:1PFE)
Italy flag Italy · Delayed Price · Currency is EUR
22.30
+0.38 (1.71%)
At close: Dec 5, 2025

Pfizer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.9822.2221.9822.3022.301.71%2,903
Dec 4, 202521.9821.9921.8521.9221.92-0.34%1,963
Dec 3, 202521.7022.0421.6222.0022.001.36%5,068
Dec 2, 202521.8021.8521.6221.7021.70-1.00%3,647
Dec 1, 202522.1022.2821.9221.9221.92-1.28%6,180
Nov 28, 202522.2522.3222.2122.2122.210.36%5,597
Nov 27, 202522.6422.6422.1122.1322.13-0.32%2,850
Nov 26, 202522.2522.2722.1622.2022.200.27%3,523
Nov 25, 202521.9522.3221.8822.1422.140.32%1,598
Nov 24, 202521.8922.0521.7322.0722.070.36%1,753
Nov 21, 202521.2321.9521.2221.9921.992.90%4,669
Nov 20, 202521.7521.7821.3721.3721.37-1.29%3,714
Nov 19, 202521.9222.0521.6521.6521.65-0.53%3,858
Nov 18, 202521.5821.8821.5021.7621.76-0.91%7,951
Nov 17, 202521.5622.0021.5521.9621.961.20%4,796
Nov 14, 202522.1522.1521.5521.7021.70-3.36%6,011
Nov 13, 202522.2022.7822.1822.4622.461.24%12,519
Nov 12, 202521.9922.1821.8222.1822.183.72%14,624
Nov 11, 202521.0921.4021.0021.3921.392.94%6,171
Nov 10, 202521.2421.5120.7820.7820.78-1.40%22,396
Nov 7, 202521.2621.2621.0021.0721.07-0.71%1,282
Nov 6, 202521.0822.0020.9821.2221.220.66%83,673
Nov 5, 202521.6921.6921.0821.0820.71-1.06%4,982
Nov 4, 202522.0022.0021.2521.3120.930.33%8,418
Nov 3, 202521.4821.5121.2021.2420.86-0.31%3,562
Oct 31, 202521.0421.3620.9521.3020.920.59%10,802
Oct 30, 202520.9921.2620.8721.1820.800.50%4,301
Oct 29, 202521.0721.1420.8521.0720.70-2,864
Oct 28, 202521.3021.3421.0621.0720.70-0.82%2,425
Oct 27, 202522.0022.0021.2021.2520.87-0.28%5,490
Oct 24, 202521.2921.3521.2421.3120.930.40%3,922
Oct 23, 202521.3421.4321.2021.2220.84-0.91%5,212
Oct 22, 202521.4521.5221.3521.4221.030.37%6,934
Oct 21, 202521.5521.5621.2021.3420.961.02%6,016
Oct 20, 202520.9821.1920.9821.1220.741.32%10,612
Oct 17, 202521.3521.3520.4520.8520.47-0.57%7,245
Oct 16, 202520.9821.0520.9220.9720.59-0.02%8,821
Oct 15, 202521.1721.2320.9620.9720.60-1.20%8,813
Oct 14, 202521.2321.3821.2221.2320.85-1.37%4,340
Oct 13, 202521.5321.6121.3021.5221.140.05%6,982
Oct 10, 202521.9322.0021.6321.5121.13-1.76%5,837
Oct 9, 202522.1622.3321.7321.9021.51-1.88%8,859
Oct 8, 202522.7022.7922.3222.3221.92-1.37%4,958
Oct 7, 202522.6922.8322.4022.6322.22-1.78%8,159
Oct 6, 202523.4523.7622.9523.0422.63-0.92%7,024
Oct 3, 202523.1523.5823.0523.2522.841.82%14,247
Oct 2, 202523.3623.3622.6622.8422.43-0.65%28,563
Oct 1, 202521.5123.0721.4922.9922.589.71%31,427
Sep 30, 202520.3721.1820.2520.9520.583.35%4,745
Sep 29, 202520.4120.4420.2320.2719.910.17%1,901