Skip to main content
logo
Pfizer Inc. (BIT:1PFE)
Italy flag Italy · Delayed Price · Currency is EUR
22.12
-0.06 (-0.29%)
At close: May 7, 2026

BIT:1PFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 202624.1624.2523.2623.2322.85-6.18%8,112
Apr 2, 202624.5424.8624.4624.7624.351.94%7,641
Apr 1, 202624.2424.3924.2324.2923.890.33%1,981
Mar 31, 202624.1224.4824.1224.2123.811.06%6,239
Mar 30, 202623.5724.0023.5023.9523.561.03%3,513
Mar 27, 202623.8823.9823.6823.7123.32-1.19%2,961
Mar 26, 202623.6424.0323.6423.9923.601.39%5,709
Mar 25, 202623.3923.7223.3123.6623.281.09%1,928
Mar 24, 202623.0623.4023.0023.4123.031.50%2,008
Mar 23, 202623.5723.5723.0623.0622.69-1.54%4,665
Mar 20, 202623.6523.8023.3823.4223.04-1.43%3,302
Mar 19, 202623.7623.9923.6023.7623.38-5,537
Mar 18, 202623.7923.9123.4023.7623.381.24%5,582
Mar 17, 202623.1023.7723.1023.4723.091.47%4,031
Mar 16, 202623.7823.7823.1123.1322.76-0.94%5,245
Mar 13, 202623.3523.7223.3223.3522.970.39%3,372
Mar 12, 202623.5023.5723.1723.2622.88-0.89%3,857
Mar 11, 202623.3723.5223.3523.4723.090.73%2,478
Mar 10, 202623.0023.3822.8323.3022.921.35%10,448
Mar 9, 202622.9523.3022.8122.9922.620.97%13,317
Mar 6, 202623.0523.1122.7022.7722.40-0.28%2,052
Mar 5, 202622.9623.0022.7022.8422.470.04%3,158
Mar 4, 202622.7622.9322.7222.8322.46-0.26%2,046
Mar 3, 202623.2223.2422.8422.8922.51-2.55%4,181
Mar 2, 202623.1423.5323.1423.4923.100.82%13,307
Feb 27, 202622.8623.2922.8623.3022.921.48%2,917
Feb 26, 202622.9423.0022.8122.9622.580.61%2,652
Feb 25, 202623.0123.1522.7022.8222.45-1.34%2,625
Feb 24, 202622.9123.2222.9123.1322.750.89%3,954
Feb 23, 202622.5922.8722.5322.9222.552.25%3,240