Pfizer Inc. (BIT:1PFE)
Italy · Delayed Price · Currency is EUR 21.56
+0.08 (0.40%)
At close: Aug 18, 2025, 5:30 PM CET
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.09 | 21.27 | 21.04 | 21.15 | - | 0.26% | 2,101 |
| Aug 28, 2025 | 21.60 | 21.61 | 21.09 | 21.09 | - | -1.84% | 2,497 |
| Aug 27, 2025 | 21.51 | 21.70 | 21.49 | 21.49 | - | -0.14% | 2,852 |
| Aug 26, 2025 | 21.72 | 21.73 | 21.50 | 21.52 | - | -0.72% | 2,723 |
| Aug 25, 2025 | 22.12 | 22.14 | 21.63 | 21.67 | - | -2.01% | 10,320 |
| Aug 22, 2025 | 22.18 | 22.46 | 22.09 | 22.12 | - | -0.52% | 6,920 |
| Aug 21, 2025 | 21.85 | 22.23 | 21.75 | 22.23 | - | 1.62% | 6,278 |
| Aug 20, 2025 | 21.76 | 22.00 | 21.67 | 21.88 | - | 1.18% | 2,469 |
| Aug 19, 2025 | 21.48 | 21.74 | 21.48 | 21.62 | - | 0.19% | 2,764 |
| Aug 18, 2025 | 19.90 | 21.64 | 19.90 | 21.58 | - | 0.49% | 4,084 |
| Aug 14, 2025 | 21.59 | 21.60 | 21.31 | 21.48 | - | 0.26% | 3,592 |
| Aug 13, 2025 | 21.11 | 21.42 | 21.05 | 21.42 | - | 2.00% | 4,582 |
| Aug 12, 2025 | 21.23 | 21.25 | 20.96 | 21.00 | - | -1.11% | 2,078 |
| Aug 11, 2025 | 21.17 | 21.45 | 21.09 | 21.24 | - | 1.38% | 3,447 |
| Aug 8, 2025 | 20.89 | 20.98 | 20.78 | 20.95 | - | 0.87% | 5,946 |
| Aug 7, 2025 | 20.61 | 20.81 | 20.60 | 20.77 | - | 0.46% | 5,922 |
| Aug 6, 2025 | 21.38 | 21.40 | 20.65 | 20.67 | - | -1.76% | 10,780 |
| Aug 5, 2025 | 20.44 | 21.35 | 20.44 | 21.04 | - | 3.19% | 14,797 |
| Aug 4, 2025 | 21.09 | 21.09 | 20.25 | 20.39 | - | 0.92% | 706 |
| Aug 1, 2025 | 20.41 | 20.41 | 20.00 | 20.21 | - | -2.34% | 4,843 |
| Jul 31, 2025 | 20.89 | 20.89 | 20.60 | 20.69 | - | -1.57% | 3,755 |
| Jul 30, 2025 | 21.10 | 21.20 | 21.02 | 21.02 | - | 0.29% | 1,089 |
| Jul 29, 2025 | 21.18 | 21.18 | 20.81 | 20.96 | - | -0.66% | 2,620 |
| Jul 28, 2025 | 21.26 | 21.38 | 21.00 | 21.10 | - | 0.24% | 1,440 |
| Jul 25, 2025 | 21.26 | 21.36 | 21.05 | 21.05 | - | -2.52% | 8,294 |
| Jul 24, 2025 | 22.00 | 22.20 | 21.41 | 21.60 | - | -0.05% | 2,055 |
| Jul 23, 2025 | 21.14 | 21.66 | 21.14 | 21.61 | - | 2.34% | 2,747 |
| Jul 22, 2025 | 20.91 | 21.24 | 20.82 | 21.11 | - | 1.17% | 5,578 |
| Jul 21, 2025 | 21.06 | 21.19 | 20.86 | 20.87 | - | -0.93% | 9,957 |
| Jul 18, 2025 | 21.96 | 21.96 | 21.06 | 21.06 | - | -1.24% | 1,717 |
| Jul 17, 2025 | 21.28 | 21.34 | 21.20 | 21.33 | - | 0.61% | 1,756 |
| Jul 16, 2025 | 21.23 | 21.56 | 21.20 | 21.20 | - | -0.70% | 2,010 |
| Jul 15, 2025 | 21.82 | 21.87 | 21.33 | 21.35 | - | -2.00% | 3,004 |
| Jul 14, 2025 | 22.52 | 22.54 | 21.78 | 21.78 | - | -0.25% | 2,794 |
| Jul 11, 2025 | 22.86 | 22.86 | 21.71 | 21.84 | - | -1.78% | 4,217 |
| Jul 10, 2025 | 21.77 | 22.30 | 21.75 | 22.23 | - | 2.35% | 3,518 |
| Jul 9, 2025 | 21.83 | 21.95 | 21.68 | 21.72 | - | -1.12% | 3,298 |
| Jul 8, 2025 | 21.53 | 22.16 | 21.46 | 21.97 | - | 1.83% | 2,199 |
| Jul 7, 2025 | 21.52 | 21.68 | 21.52 | 21.57 | - | 0.12% | 442 |
| Jul 4, 2025 | 21.61 | 21.61 | 21.50 | 21.55 | - | -0.39% | 1,534 |
| Jul 3, 2025 | 21.45 | 21.63 | 21.45 | 21.63 | - | 0.56% | 1,070 |
| Jul 2, 2025 | 21.40 | 22.36 | 21.18 | 21.51 | - | 0.68% | 8,537 |
| Jul 1, 2025 | 20.65 | 21.37 | 20.46 | 21.37 | - | 3.06% | 2,319 |
| Jun 30, 2025 | 20.63 | 20.75 | 20.63 | 20.73 | - | -0.07% | 2,331 |
| Jun 27, 2025 | 20.77 | 20.83 | 20.74 | 20.75 | - | -0.10% | 1,729 |
| Jun 26, 2025 | 20.77 | 20.86 | 20.75 | 20.77 | - | -0.19% | 3,407 |
| Jun 25, 2025 | 21.04 | 21.04 | 20.79 | 20.81 | - | - | 1,085 |
| Jun 24, 2025 | 20.71 | 20.99 | 20.71 | 20.81 | - | 0.51% | 955 |
| Jun 23, 2025 | 20.75 | 20.99 | 20.70 | 20.70 | - | 0.10% | 2,633 |
| Jun 20, 2025 | 20.79 | 20.87 | 20.68 | 20.68 | - | -0.29% | 1,397 |