Pfizer Inc. (BIT:1PFE)
Italy · Delayed Price · Currency is EUR 21.30
+0.13 (0.59%)
At close: Oct 31, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.04 | 21.36 | 20.95 | 21.30 | 21.30 | 0.59% | 10,802 |
| Oct 30, 2025 | 20.99 | 21.26 | 20.87 | 21.18 | 21.18 | 0.50% | 4,301 |
| Oct 29, 2025 | 21.07 | 21.14 | 20.85 | 21.07 | 21.07 | - | 2,864 |
| Oct 28, 2025 | 21.30 | 21.34 | 21.06 | 21.07 | 21.07 | -0.82% | 2,425 |
| Oct 27, 2025 | 22.00 | 22.00 | 21.20 | 21.25 | 21.25 | -0.28% | 5,490 |
| Oct 24, 2025 | 21.29 | 21.35 | 21.24 | 21.31 | 21.31 | 0.40% | 3,922 |
| Oct 23, 2025 | 21.34 | 21.43 | 21.20 | 21.22 | 21.22 | -0.91% | 5,212 |
| Oct 22, 2025 | 21.45 | 21.52 | 21.35 | 21.42 | 21.42 | 0.37% | 6,934 |
| Oct 21, 2025 | 21.55 | 21.56 | 21.20 | 21.34 | 21.34 | 1.02% | 6,016 |
| Oct 20, 2025 | 20.98 | 21.19 | 20.98 | 21.12 | 21.12 | 1.32% | 10,612 |
| Oct 17, 2025 | 21.35 | 21.35 | 20.45 | 20.85 | 20.85 | -0.57% | 7,245 |
| Oct 16, 2025 | 20.98 | 21.05 | 20.92 | 20.97 | 20.97 | -0.02% | 8,821 |
| Oct 15, 2025 | 21.17 | 21.23 | 20.96 | 20.97 | 20.97 | -1.20% | 8,813 |
| Oct 14, 2025 | 21.23 | 21.38 | 21.22 | 21.23 | 21.23 | -1.37% | 4,340 |
| Oct 13, 2025 | 21.53 | 21.61 | 21.30 | 21.52 | 21.52 | 0.05% | 6,982 |
| Oct 10, 2025 | 21.93 | 22.00 | 21.63 | 21.51 | 21.51 | -1.76% | 5,837 |
| Oct 9, 2025 | 22.16 | 22.33 | 21.73 | 21.90 | 21.90 | -1.88% | 8,859 |
| Oct 8, 2025 | 22.70 | 22.79 | 22.32 | 22.32 | 22.32 | -1.37% | 4,958 |
| Oct 7, 2025 | 22.69 | 22.83 | 22.40 | 22.63 | 22.63 | -1.78% | 8,159 |
| Oct 6, 2025 | 23.45 | 23.76 | 22.95 | 23.04 | 23.04 | -0.92% | 7,024 |
| Oct 3, 2025 | 23.15 | 23.58 | 23.05 | 23.25 | 23.25 | 1.82% | 14,247 |
| Oct 2, 2025 | 23.36 | 23.36 | 22.66 | 22.84 | 22.84 | -0.65% | 28,563 |
| Oct 1, 2025 | 21.51 | 23.07 | 21.49 | 22.99 | 22.99 | 9.71% | 31,427 |
| Sep 30, 2025 | 20.37 | 21.18 | 20.25 | 20.95 | 20.95 | 3.35% | 4,745 |
| Sep 29, 2025 | 20.41 | 20.44 | 20.23 | 20.27 | 20.27 | 0.17% | 1,901 |
| Sep 26, 2025 | 20.37 | 20.44 | 20.24 | 20.24 | 20.24 | -0.42% | 5,469 |
| Sep 25, 2025 | 20.58 | 20.65 | 20.32 | 20.32 | 20.32 | -1.05% | 2,615 |
| Sep 24, 2025 | 20.56 | 20.65 | 20.54 | 20.54 | 20.54 | -0.48% | 2,304 |
| Sep 23, 2025 | 20.55 | 20.67 | 20.42 | 20.64 | 20.64 | -1.15% | 4,286 |
| Sep 22, 2025 | 20.70 | 21.07 | 20.58 | 20.88 | 20.88 | 2.86% | 14,208 |
| 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 |