Skip to main content
logo
Pfizer Inc. (BIT:1PFE)
Italy flag Italy · Delayed Price · Currency is EUR
22.47
+0.04 (0.18%)
Last updated: Jun 17, 2026, 4:23 PM CET

BIT:1PFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202622.4422.6122.4122.6122.610.78%1,635
Jun 16, 202622.5022.5022.2022.4322.43-1.02%4,765
Jun 15, 202622.6122.7022.4722.6622.66-979
Jun 12, 202622.6522.8822.6022.6622.66-0.74%3,023
Jun 11, 202622.2222.9722.1922.8322.832.47%5,005
Jun 10, 202622.2222.3522.1222.2822.280.32%1,677
Jun 9, 202622.2522.2622.1322.2122.21-1.24%2,753
Jun 8, 202622.5922.6622.4822.4922.49-0.66%4,435
Jun 5, 202622.1922.6422.1022.6422.642.28%2,664
Jun 4, 202621.8422.3121.8422.1422.140.80%1,993
Jun 3, 202622.0222.0321.8321.9621.960.48%4,084
Jun 2, 202622.0322.0721.7221.8621.86-0.52%4,274
Jun 1, 202622.4422.4821.9721.9721.97-1.17%5,772
May 29, 202622.4422.5622.2322.2322.23-0.98%4,048
May 28, 202622.6222.6222.4022.4522.45-0.80%3,022
May 27, 202622.2322.7922.1722.6322.631.98%6,677
May 26, 202622.2422.3522.1822.1922.19-0.98%3,851
May 25, 202622.4822.5722.3222.4122.410.65%2,028
May 22, 202622.3722.5022.2122.2722.27-0.07%3,067
May 21, 202622.2722.2722.1622.2822.280.75%1,052
May 20, 202622.1522.3822.1022.1222.12-0.61%3,821
May 19, 202621.8222.3721.7722.2522.252.56%2,388
May 18, 202621.7521.8021.6221.7021.70-0.50%5,024
May 15, 202622.1722.2221.8121.8121.81-1.20%2,780
May 14, 202622.1622.2922.0622.0722.070.34%4,206
May 13, 202622.1422.2521.9522.0022.00-0.48%11,741
May 12, 202621.9722.1721.9522.1022.100.23%13,006
May 11, 202621.8622.1821.8122.0522.050.48%12,508
May 8, 202622.3722.4221.9221.9521.95-0.77%1,798
May 7, 202622.4022.5522.0622.1222.12-0.29%4,160
May 6, 202622.8722.8722.4722.5522.180.51%5,909
May 5, 202622.6523.0422.2822.4322.07-0.64%11,147
May 4, 202622.6322.6322.4122.5822.21-0.94%5,669
Apr 30, 202622.5522.9622.4322.7922.421.02%1,925
Apr 29, 202622.7322.7622.4922.5622.19-1.36%7,704
Apr 28, 202622.9823.8822.6022.8722.50-0.46%20,218
Apr 27, 202622.9823.2422.9722.9822.600.66%4,528
Apr 24, 202622.8023.0322.7122.8322.460.95%2,941
Apr 23, 202622.9023.0022.6022.6122.24-1.33%3,227
Apr 22, 202623.3423.3922.9022.9222.54-1.61%3,779
Apr 21, 202623.4123.5123.1723.2922.91-1.17%3,825
Apr 20, 202623.3523.6023.3323.5723.181.66%5,873
Apr 17, 202623.2223.2523.0423.1822.800.17%7,387
Apr 16, 202623.1423.3523.0623.1422.770.92%9,288
Apr 15, 202623.0723.1022.9522.9322.56-0.69%3,780
Apr 14, 202623.1223.2123.0123.0922.720.76%2,477
Apr 13, 202623.0723.1222.8422.9222.54-0.43%2,215
Apr 10, 202623.3323.3523.0623.0222.64-1.71%2,640
Apr 9, 202623.5323.5323.2823.4223.041.21%1,588
Apr 8, 202623.6723.7023.0923.1422.76-0.39%10,142