Pfizer Inc. (BIT:1PFE)
Italy · Delayed Price · Currency is EUR 22.54
-0.09 (-0.42%)
Last updated: May 28, 2026, 2:19 PM CET
BIT:1PFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 22.23 | 22.79 | 22.17 | 22.63 | 22.63 | 1.98% | 6,677 |
| May 26, 2026 | 22.24 | 22.35 | 22.18 | 22.19 | 22.19 | -0.98% | 3,851 |
| May 25, 2026 | 22.48 | 22.57 | 22.32 | 22.41 | 22.41 | 0.65% | 2,028 |
| May 22, 2026 | 22.37 | 22.50 | 22.21 | 22.27 | 22.27 | -0.07% | 3,067 |
| May 21, 2026 | 22.27 | 22.27 | 22.16 | 22.28 | 22.28 | 0.75% | 1,052 |
| May 20, 2026 | 22.15 | 22.38 | 22.10 | 22.12 | 22.12 | -0.61% | 3,821 |
| May 19, 2026 | 21.82 | 22.37 | 21.77 | 22.25 | 22.25 | 2.56% | 2,388 |
| May 18, 2026 | 21.75 | 21.80 | 21.62 | 21.70 | 21.70 | -0.50% | 5,024 |
| May 15, 2026 | 22.17 | 22.22 | 21.81 | 21.81 | 21.81 | -1.20% | 2,780 |
| May 14, 2026 | 22.16 | 22.29 | 22.06 | 22.07 | 22.07 | 0.34% | 4,206 |
| May 13, 2026 | 22.14 | 22.25 | 21.95 | 22.00 | 22.00 | -0.48% | 11,741 |
| May 12, 2026 | 21.97 | 22.17 | 21.95 | 22.10 | 22.10 | 0.23% | 13,006 |
| May 11, 2026 | 21.86 | 22.18 | 21.81 | 22.05 | 22.05 | 0.48% | 12,508 |
| May 8, 2026 | 22.37 | 22.42 | 21.92 | 21.95 | 21.95 | -0.77% | 1,798 |
| May 7, 2026 | 22.40 | 22.55 | 22.06 | 22.12 | 22.12 | -0.29% | 4,160 |
| May 6, 2026 | 22.87 | 22.87 | 22.47 | 22.55 | 22.18 | 0.51% | 5,909 |
| May 5, 2026 | 22.65 | 23.04 | 22.28 | 22.43 | 22.07 | -0.64% | 11,147 |
| May 4, 2026 | 22.63 | 22.63 | 22.41 | 22.58 | 22.21 | -0.94% | 5,669 |
| Apr 30, 2026 | 22.55 | 22.96 | 22.43 | 22.79 | 22.42 | 1.02% | 1,925 |
| Apr 29, 2026 | 22.73 | 22.76 | 22.49 | 22.56 | 22.19 | -1.36% | 7,704 |
| Apr 28, 2026 | 22.98 | 23.88 | 22.60 | 22.87 | 22.50 | -0.46% | 20,218 |
| Apr 27, 2026 | 22.98 | 23.24 | 22.97 | 22.98 | 22.60 | 0.66% | 4,528 |
| Apr 24, 2026 | 22.80 | 23.03 | 22.71 | 22.83 | 22.46 | 0.95% | 2,941 |
| Apr 23, 2026 | 22.90 | 23.00 | 22.60 | 22.61 | 22.24 | -1.33% | 3,227 |
| Apr 22, 2026 | 23.34 | 23.39 | 22.90 | 22.92 | 22.54 | -1.61% | 3,779 |
| Apr 21, 2026 | 23.41 | 23.51 | 23.17 | 23.29 | 22.91 | -1.17% | 3,825 |
| Apr 20, 2026 | 23.35 | 23.60 | 23.33 | 23.57 | 23.18 | 1.66% | 5,873 |
| Apr 17, 2026 | 23.22 | 23.25 | 23.04 | 23.18 | 22.80 | 0.17% | 7,387 |
| Apr 16, 2026 | 23.14 | 23.35 | 23.06 | 23.14 | 22.77 | 0.92% | 9,288 |
| Apr 15, 2026 | 23.07 | 23.10 | 22.95 | 22.93 | 22.56 | -0.69% | 3,780 |
| Apr 14, 2026 | 23.12 | 23.21 | 23.01 | 23.09 | 22.72 | 0.76% | 2,477 |
| Apr 13, 2026 | 23.07 | 23.12 | 22.84 | 22.92 | 22.54 | -0.43% | 2,215 |
| Apr 10, 2026 | 23.33 | 23.35 | 23.06 | 23.02 | 22.64 | -1.71% | 2,640 |
| Apr 9, 2026 | 23.53 | 23.53 | 23.28 | 23.42 | 23.04 | 1.21% | 1,588 |
| Apr 8, 2026 | 23.67 | 23.70 | 23.09 | 23.14 | 22.76 | -0.39% | 10,142 |
| Apr 7, 2026 | 24.16 | 24.25 | 23.26 | 23.23 | 22.85 | -6.18% | 8,112 |
| Apr 2, 2026 | 24.54 | 24.86 | 24.46 | 24.76 | 24.35 | 1.94% | 7,641 |
| Apr 1, 2026 | 24.24 | 24.39 | 24.23 | 24.29 | 23.89 | 0.33% | 1,981 |
| Mar 31, 2026 | 24.12 | 24.48 | 24.12 | 24.21 | 23.81 | 1.06% | 6,239 |
| Mar 30, 2026 | 23.57 | 24.00 | 23.50 | 23.95 | 23.56 | 1.03% | 3,513 |
| Mar 27, 2026 | 23.88 | 23.98 | 23.68 | 23.71 | 23.32 | -1.19% | 2,961 |
| Mar 26, 2026 | 23.64 | 24.03 | 23.64 | 23.99 | 23.60 | 1.39% | 5,709 |
| Mar 25, 2026 | 23.39 | 23.72 | 23.31 | 23.66 | 23.28 | 1.09% | 1,928 |
| Mar 24, 2026 | 23.06 | 23.40 | 23.00 | 23.41 | 23.03 | 1.50% | 2,008 |
| Mar 23, 2026 | 23.57 | 23.57 | 23.06 | 23.06 | 22.69 | -1.54% | 4,665 |
| Mar 20, 2026 | 23.65 | 23.80 | 23.38 | 23.42 | 23.04 | -1.43% | 3,302 |
| Mar 19, 2026 | 23.76 | 23.99 | 23.60 | 23.76 | 23.38 | - | 5,537 |
| Mar 18, 2026 | 23.79 | 23.91 | 23.40 | 23.76 | 23.38 | 1.24% | 5,582 |
| Mar 17, 2026 | 23.10 | 23.77 | 23.10 | 23.47 | 23.09 | 1.47% | 4,031 |
| Mar 16, 2026 | 23.78 | 23.78 | 23.11 | 23.13 | 22.76 | -0.94% | 5,245 |