Pfizer Inc. (BIT:1PFE)
Italy · Delayed Price · Currency is EUR 20.30
-0.13 (-0.66%)
Last updated: Sep 19, 2025, 5:28 PM CET
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 20.59 | 20.64 | 20.30 | 20.30 | 20.30 | -0.66% | 5,734 |
| Sep 18, 2025 | 20.47 | 20.50 | 20.41 | 20.43 | 20.43 | -0.49% | 7,987 |
| Sep 17, 2025 | 20.27 | 20.59 | 20.20 | 20.53 | 20.53 | 1.41% | 3,496 |
| Sep 16, 2025 | 20.31 | 20.42 | 20.25 | 20.25 | 20.25 | 0.32% | 3,959 |
| Sep 15, 2025 | 20.50 | 20.75 | 20.20 | 20.18 | 20.18 | -3.42% | 18,597 |
| Sep 12, 2025 | 21.12 | 21.25 | 20.96 | 20.90 | 20.90 | -1.02% | 1,591 |
| Sep 11, 2025 | 20.98 | 21.16 | 20.97 | 21.11 | 21.11 | 0.86% | 14,243 |
| Sep 10, 2025 | 21.15 | 21.15 | 20.92 | 20.93 | 20.93 | -0.43% | 770 |
| Sep 9, 2025 | 20.95 | 21.05 | 20.90 | 21.02 | 21.02 | -0.19% | 9,361 |
| Sep 8, 2025 | 21.19 | 21.26 | 20.80 | 21.06 | 21.06 | 0.26% | 1,473 |
| Sep 5, 2025 | 21.05 | 21.07 | 20.94 | 21.01 | 21.01 | -0.47% | 1,581 |
| Sep 4, 2025 | 21.35 | 21.40 | 21.13 | 21.11 | 21.11 | -0.61% | 1,399 |
| Sep 3, 2025 | 21.46 | 21.49 | 21.32 | 21.24 | 21.24 | -0.38% | 1,410 |
| Sep 2, 2025 | 21.43 | 21.43 | 21.23 | 21.32 | 21.32 | 0.73% | 1,582 |
| Sep 1, 2025 | 21.20 | 21.30 | 21.10 | 21.16 | 21.16 | 0.07% | 6,071 |
| Aug 29, 2025 | 21.09 | 21.27 | 21.04 | 21.15 | 21.15 | 0.26% | 2,101 |
| Aug 28, 2025 | 21.60 | 21.61 | 21.09 | 21.09 | 21.09 | -1.84% | 2,497 |
| Aug 27, 2025 | 21.51 | 21.70 | 21.50 | 21.49 | 21.49 | -0.14% | 2,852 |
| Aug 26, 2025 | 21.72 | 21.73 | 21.50 | 21.52 | 21.52 | -0.72% | 2,723 |
| Aug 25, 2025 | 22.12 | 22.14 | 21.63 | 21.67 | 21.67 | -2.01% | 10,320 |
| Aug 22, 2025 | 22.18 | 22.46 | 22.09 | 22.12 | 22.12 | -0.52% | 6,920 |
| Aug 21, 2025 | 21.85 | 22.22 | 21.75 | 22.23 | 22.23 | 1.62% | 6,278 |
| Aug 20, 2025 | 21.76 | 22.00 | 21.67 | 21.88 | 21.88 | 1.18% | 2,469 |
| Aug 19, 2025 | 21.48 | 21.74 | 21.48 | 21.62 | 21.62 | 0.19% | 2,764 |
| Aug 18, 2025 | 19.90 | 21.64 | 19.90 | 21.58 | 21.58 | 0.49% | 4,084 |
| Aug 14, 2025 | 21.59 | 21.60 | 21.31 | 21.48 | 21.48 | 0.26% | 3,592 |
| Aug 13, 2025 | 21.11 | 21.38 | 21.05 | 21.42 | 21.42 | 2.00% | 4,582 |
| Aug 12, 2025 | 21.23 | 21.25 | 20.96 | 21.00 | 21.00 | -1.11% | 2,078 |
| Aug 11, 2025 | 21.17 | 21.45 | 21.09 | 21.24 | 21.24 | 1.38% | 3,447 |
| Aug 8, 2025 | 20.89 | 20.98 | 20.78 | 20.95 | 20.95 | 0.87% | 5,946 |
| Aug 7, 2025 | 20.61 | 20.81 | 20.60 | 20.77 | 20.77 | 0.46% | 5,922 |
| Aug 6, 2025 | 21.38 | 21.40 | 20.65 | 20.67 | 20.67 | -1.76% | 10,780 |
| Aug 5, 2025 | 20.44 | 21.35 | 20.44 | 21.04 | 21.04 | 3.19% | 14,797 |
| Aug 4, 2025 | 21.09 | 21.09 | 20.25 | 20.39 | 20.39 | 0.92% | 706 |
| Aug 1, 2025 | 20.41 | 20.41 | 20.00 | 20.21 | 20.21 | -2.34% | 4,843 |
| Jul 31, 2025 | 20.89 | 20.89 | 20.60 | 20.69 | 20.69 | -1.57% | 3,755 |
| Jul 30, 2025 | 21.10 | 21.20 | 21.07 | 21.02 | 21.02 | 0.29% | 1,089 |
| Jul 29, 2025 | 21.18 | 21.18 | 20.81 | 20.96 | 20.96 | -0.66% | 2,620 |
| Jul 28, 2025 | 21.26 | 21.38 | 21.00 | 21.10 | 21.10 | 0.24% | 1,440 |
| Jul 25, 2025 | 21.26 | 21.36 | 21.10 | 21.05 | 21.05 | -2.52% | 8,294 |
| Jul 24, 2025 | 22.00 | 22.20 | 21.41 | 21.60 | 21.60 | -0.05% | 2,055 |
| Jul 23, 2025 | 21.14 | 21.66 | 21.14 | 21.61 | 21.24 | 2.34% | 2,747 |
| Jul 22, 2025 | 20.91 | 21.24 | 20.82 | 21.11 | 20.75 | 1.17% | 5,578 |
| Jul 21, 2025 | 21.06 | 21.19 | 20.86 | 20.87 | 20.51 | -0.93% | 9,957 |
| Jul 18, 2025 | 21.96 | 21.96 | 21.08 | 21.06 | 20.70 | -1.24% | 1,717 |
| Jul 17, 2025 | 21.28 | 21.34 | 21.20 | 21.33 | 20.96 | 0.61% | 1,756 |
| Jul 16, 2025 | 21.23 | 21.56 | 21.23 | 21.20 | 20.84 | -0.70% | 2,010 |
| Jul 15, 2025 | 21.82 | 21.87 | 21.33 | 21.35 | 20.98 | -2.00% | 3,004 |
| Jul 14, 2025 | 22.52 | 22.54 | 21.82 | 21.78 | 21.41 | -0.25% | 2,794 |
| Jul 11, 2025 | 22.86 | 22.86 | 21.71 | 21.84 | 21.47 | -1.78% | 4,217 |