Pfizer Inc. (BIT:1PFE)
Italy · Delayed Price · Currency is EUR 24.64
-0.59 (-2.32%)
At close: Oct 2, 2026
BIT:1PFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.04 | 25.08 | 24.60 | 24.64 | 24.64 | -0.78% | 2,942 |
| Oct 1, 2026 | 25.20 | 25.30 | 25.10 | 25.23 | 24.83 | -0.26% | 4,824 |
| Sep 30, 2026 | 25.35 | 25.38 | 25.14 | 25.29 | 24.90 | 1.18% | 9,230 |
| Sep 29, 2026 | 25.30 | 25.50 | 24.97 | 25.00 | 24.61 | -0.50% | 9,668 |
| Sep 28, 2026 | 25.23 | 25.28 | 25.05 | 25.12 | 24.73 | 1.23% | 2,650 |
| Sep 25, 2026 | 24.98 | 24.98 | 24.72 | 24.82 | 24.43 | -1.14% | 9,536 |
| Sep 24, 2026 | 24.70 | 25.37 | 24.61 | 25.10 | 24.71 | 1.83% | 16,257 |
| Sep 23, 2026 | 24.49 | 24.65 | 24.41 | 24.65 | 24.27 | 1.02% | 4,405 |
| Sep 22, 2026 | 24.24 | 24.44 | 24.08 | 24.40 | 24.02 | 1.24% | 2,842 |
| Sep 21, 2026 | 24.13 | 24.13 | 24.03 | 24.10 | 23.73 | 0.61% | 3,039 |
| Sep 18, 2026 | 24.10 | 24.27 | 23.87 | 23.96 | 23.58 | -0.93% | 3,399 |
| Sep 17, 2026 | 24.05 | 24.19 | 23.97 | 24.18 | 23.80 | 1.26% | 3,108 |
| Sep 16, 2026 | 23.89 | 23.96 | 23.79 | 23.88 | 23.51 | 0.10% | 2,957 |
| Sep 15, 2026 | 23.91 | 24.01 | 23.66 | 23.86 | 23.48 | -0.81% | 3,600 |
| Sep 14, 2026 | 23.85 | 24.40 | 23.85 | 24.05 | 23.68 | 1.78% | 8,039 |
| Sep 11, 2026 | 23.93 | 23.98 | 23.63 | 23.63 | 23.26 | -0.15% | 2,421 |
| Sep 10, 2026 | 24.01 | 24.05 | 23.60 | 23.67 | 23.30 | -1.35% | 5,290 |
| Sep 9, 2026 | 23.89 | 23.99 | 23.69 | 23.99 | 23.62 | 0.04% | 3,600 |
| Sep 8, 2026 | 24.41 | 24.42 | 23.95 | 23.98 | 23.61 | -1.46% | 3,222 |
| Sep 7, 2026 | 24.58 | 24.61 | 24.30 | 24.34 | 23.96 | -1.08% | 2,563 |
| Sep 4, 2026 | 24.73 | 24.73 | 24.45 | 24.60 | 24.22 | -0.26% | 4,623 |
| Sep 3, 2026 | 25.00 | 25.09 | 24.50 | 24.67 | 24.28 | -0.86% | 6,111 |
| Sep 2, 2026 | 24.79 | 25.05 | 24.65 | 24.88 | 24.49 | 0.75% | 9,009 |
| Sep 1, 2026 | 24.50 | 25.02 | 24.48 | 24.70 | 24.31 | 1.27% | 21,508 |
| Aug 31, 2026 | 24.11 | 24.39 | 23.87 | 24.39 | 24.01 | 1.37% | 2,496 |
| Aug 28, 2026 | 24.07 | 24.14 | 23.98 | 24.06 | 23.68 | -0.17% | 3,796 |
| Aug 27, 2026 | 24.23 | 24.31 | 23.94 | 24.10 | 23.72 | -0.54% | 7,473 |
| Aug 26, 2026 | 24.41 | 24.50 | 24.20 | 24.23 | 23.85 | -0.80% | 7,026 |
| Aug 25, 2026 | 24.05 | 24.50 | 23.90 | 24.42 | 24.04 | 2.22% | 6,057 |
| Aug 24, 2026 | 24.09 | 24.15 | 23.83 | 23.89 | 23.52 | -1.18% | 4,226 |
| Aug 21, 2026 | 23.80 | 24.37 | 23.65 | 24.18 | 23.80 | 0.77% | 9,150 |
| Aug 20, 2026 | 24.16 | 24.16 | 23.70 | 23.99 | 23.62 | -1.05% | 15,840 |
| Aug 19, 2026 | 23.48 | 24.35 | 23.45 | 24.25 | 23.87 | 3.17% | 22,852 |
| Aug 18, 2026 | 23.26 | 23.54 | 23.21 | 23.50 | 23.13 | 0.71% | 7,916 |
| Aug 17, 2026 | 23.10 | 23.27 | 22.94 | 23.34 | 22.97 | 1.08% | 7,247 |
| Aug 14, 2026 | 23.15 | 23.20 | 22.85 | 23.09 | 22.73 | -0.62% | 6,671 |
| Aug 13, 2026 | 22.84 | 23.23 | 22.84 | 23.23 | 22.87 | 2.07% | 3,373 |
| Aug 12, 2026 | 23.11 | 23.11 | 22.67 | 22.76 | 22.41 | -1.32% | 3,788 |
| Aug 11, 2026 | 23.36 | 23.46 | 23.03 | 23.07 | 22.71 | -1.52% | 7,860 |
| Aug 10, 2026 | 23.10 | 23.44 | 22.85 | 23.42 | 23.06 | 2.52% | 8,740 |
| Aug 7, 2026 | 22.63 | 22.98 | 22.57 | 22.85 | 22.49 | 1.67% | 10,042 |
| Aug 6, 2026 | 22.36 | 22.64 | 22.31 | 22.47 | 22.12 | 1.97% | 9,027 |
| Aug 5, 2026 | 21.91 | 22.21 | 21.91 | 22.04 | 21.69 | 0.25% | 5,061 |
| Aug 4, 2026 | 21.81 | 22.14 | 21.50 | 21.98 | 21.64 | 1.34% | 10,710 |
| Aug 3, 2026 | 21.94 | 21.94 | 21.64 | 21.69 | 21.35 | -0.07% | 3,183 |
| Jul 31, 2026 | 21.65 | 21.72 | 21.49 | 21.71 | 21.37 | 1.35% | 5,933 |
| Jul 30, 2026 | 21.96 | 22.00 | 21.33 | 21.42 | 21.08 | -3.45% | 4,595 |
| Jul 29, 2026 | 22.20 | 22.25 | 22.10 | 22.18 | 21.84 | 0.16% | 5,079 |
| Jul 28, 2026 | 21.78 | 22.40 | 21.76 | 22.15 | 21.80 | 1.42% | 4,350 |
| Jul 27, 2026 | 21.54 | 21.60 | 21.50 | 21.84 | 21.50 | 0.95% | 6,736 |