Pfizer Inc. (BIT:1PFE)
Italy · Delayed Price · Currency is EUR 23.68
-0.31 (-1.31%)
At close: Mar 27, 2026
BIT:1PFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.64 | 24.03 | 23.64 | 23.99 | - | - | 5,709 |
| Mar 26, 2026 | 23.64 | 24.03 | 23.64 | 23.99 | 23.99 | 1.39% | 5,709 |
| Mar 25, 2026 | 23.39 | 23.72 | 23.31 | 23.66 | 23.66 | 1.09% | 1,928 |
| Mar 24, 2026 | 23.06 | 23.40 | 23.00 | 23.41 | 23.41 | 1.50% | 2,008 |
| Mar 23, 2026 | 23.57 | 23.57 | 23.06 | 23.06 | 23.06 | -1.54% | 4,665 |
| Mar 20, 2026 | 23.65 | 23.80 | 23.38 | 23.42 | 23.42 | -1.43% | 3,302 |
| Mar 19, 2026 | 23.76 | 23.99 | 23.60 | 23.76 | 23.76 | - | 5,537 |
| Mar 18, 2026 | 23.79 | 23.91 | 23.40 | 23.76 | 23.76 | 1.24% | 5,582 |
| Mar 17, 2026 | 23.10 | 23.77 | 23.10 | 23.47 | 23.47 | 1.47% | 4,031 |
| Mar 16, 2026 | 23.78 | 23.78 | 23.11 | 23.13 | 23.13 | -0.94% | 5,245 |
| Mar 13, 2026 | 23.35 | 23.72 | 23.32 | 23.35 | 23.35 | 0.39% | 3,372 |
| Mar 12, 2026 | 23.50 | 23.57 | 23.17 | 23.26 | 23.26 | -0.89% | 3,857 |
| Mar 11, 2026 | 23.37 | 23.52 | 23.35 | 23.47 | 23.47 | 0.73% | 2,478 |
| Mar 10, 2026 | 23.00 | 23.38 | 22.83 | 23.30 | 23.30 | 1.35% | 10,448 |
| Mar 9, 2026 | 22.95 | 23.30 | 22.81 | 22.99 | 22.99 | 0.97% | 13,317 |
| Mar 6, 2026 | 23.05 | 23.11 | 22.70 | 22.77 | 22.77 | -0.28% | 2,052 |
| Mar 5, 2026 | 22.96 | 23.00 | 22.70 | 22.84 | 22.84 | 0.04% | 3,158 |
| Mar 4, 2026 | 22.76 | 22.93 | 22.72 | 22.83 | 22.83 | -0.26% | 2,046 |
| Mar 3, 2026 | 23.22 | 23.24 | 22.84 | 22.89 | 22.89 | -2.55% | 4,181 |
| Mar 2, 2026 | 23.14 | 23.53 | 23.14 | 23.49 | 23.49 | 0.82% | 13,307 |
| Feb 27, 2026 | 22.86 | 23.29 | 22.86 | 23.30 | 23.30 | 1.48% | 2,917 |
| Feb 26, 2026 | 22.94 | 23.00 | 22.81 | 22.96 | 22.96 | 0.61% | 2,652 |
| Feb 25, 2026 | 23.01 | 23.15 | 22.70 | 22.82 | 22.82 | -1.34% | 2,625 |
| Feb 24, 2026 | 22.91 | 23.22 | 22.91 | 23.13 | 23.13 | 0.89% | 3,954 |
| Feb 23, 2026 | 22.59 | 22.87 | 22.53 | 22.92 | 22.92 | 2.25% | 3,240 |
| Feb 20, 2026 | 22.88 | 22.91 | 22.39 | 22.42 | 22.42 | -1.12% | 4,337 |
| Feb 19, 2026 | 23.22 | 23.26 | 22.67 | 22.67 | 22.67 | -2.01% | 9,179 |
| Feb 18, 2026 | 23.20 | 23.21 | 23.08 | 23.14 | 23.14 | -0.28% | 6,220 |
| Feb 17, 2026 | 23.34 | 23.50 | 23.24 | 23.20 | 23.20 | -0.79% | 1,448 |
| Feb 16, 2026 | 23.20 | 23.55 | 23.20 | 23.39 | 23.39 | -0.62% | 1,829 |
| Feb 13, 2026 | 23.14 | 23.55 | 23.13 | 23.53 | 23.53 | 1.03% | 6,868 |
| Feb 12, 2026 | 23.31 | 23.46 | 23.23 | 23.29 | 23.29 | -0.45% | 4,261 |
| Feb 11, 2026 | 23.13 | 23.40 | 23.10 | 23.40 | 23.40 | 1.08% | 6,712 |
| Feb 10, 2026 | 22.65 | 23.12 | 22.65 | 23.15 | 23.15 | 2.37% | 6,647 |
| Feb 9, 2026 | 22.99 | 23.01 | 22.59 | 22.61 | 22.61 | -1.59% | 8,992 |
| Feb 6, 2026 | 22.48 | 23.01 | 22.42 | 22.98 | 22.98 | 0.94% | 9,823 |
| Feb 5, 2026 | 22.50 | 23.00 | 22.48 | 22.76 | 22.76 | 0.40% | 16,837 |
| Feb 4, 2026 | 21.90 | 22.67 | 21.85 | 22.67 | 22.67 | 2.93% | 10,278 |
| Feb 3, 2026 | 22.33 | 22.45 | 21.35 | 22.03 | 22.03 | -1.87% | 14,958 |
| Feb 2, 2026 | 22.24 | 22.49 | 22.17 | 22.45 | 22.45 | 1.86% | 10,899 |
| Jan 30, 2026 | 21.74 | 22.04 | 21.69 | 22.04 | 22.04 | 0.85% | 1,734 |
| Jan 29, 2026 | 21.67 | 21.87 | 21.63 | 21.85 | 21.85 | 0.09% | 6,583 |
| Jan 28, 2026 | 22.01 | 22.03 | 21.80 | 21.83 | 21.83 | -2.09% | 4,097 |
| Jan 27, 2026 | 21.83 | 22.35 | 21.62 | 22.30 | 22.30 | 2.60% | 9,699 |
| Jan 26, 2026 | 21.64 | 21.73 | 21.57 | 21.73 | 21.73 | -0.34% | 5,043 |
| Jan 23, 2026 | 22.02 | 22.02 | 21.74 | 21.81 | 21.81 | -0.41% | 13,185 |
| Jan 22, 2026 | 21.96 | 22.10 | 21.37 | 21.90 | 21.90 | 0.30% | 8,684 |
| Jan 21, 2026 | 22.10 | 22.10 | 21.69 | 21.83 | 21.46 | 0.14% | 4,351 |
| Jan 20, 2026 | 22.17 | 22.17 | 21.57 | 21.80 | 21.43 | -1.16% | 5,732 |
| Jan 19, 2026 | 22.06 | 22.10 | 21.94 | 22.06 | 21.68 | -0.27% | 2,023 |