Skip to main content
logo
Pfizer Inc. (BIT:1PFE)
Italy flag Italy · Delayed Price · Currency is EUR
23.17
+0.03 (0.13%)
At close: Apr 17, 2026

BIT:1PFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202623.2223.2523.0423.1823.180.17%7,387
Apr 16, 202623.1423.3523.0623.1423.140.92%9,288
Apr 15, 202623.0723.1022.9522.9322.93-0.69%3,780
Apr 14, 202623.1223.2123.0123.0923.090.76%2,477
Apr 13, 202623.0723.1222.8422.9222.92-0.43%2,215
Apr 10, 202623.3323.3523.0623.0223.02-1.71%2,640
Apr 9, 202623.5323.5323.2823.4223.421.21%1,588
Apr 8, 202623.6723.7023.0923.1423.14-0.39%10,142
Apr 7, 202624.1624.2523.2623.2323.23-6.18%8,112
Apr 2, 202624.5424.8624.4624.7624.761.94%7,641
Apr 1, 202624.2424.3924.2324.2924.290.33%1,981
Mar 31, 202624.1224.4824.1224.2124.211.06%6,239
Mar 30, 202623.5724.0023.5023.9523.951.03%3,513
Mar 27, 202623.8823.9823.6823.7123.71-1.19%2,961
Mar 26, 202623.6424.0323.6423.9923.991.39%5,709
Mar 25, 202623.3923.7223.3123.6623.661.09%1,928
Mar 24, 202623.0623.4023.0023.4123.411.50%2,008
Mar 23, 202623.5723.5723.0623.0623.06-1.54%4,665
Mar 20, 202623.6523.8023.3823.4223.42-1.43%3,302
Mar 19, 202623.7623.9923.6023.7623.76-5,537
Mar 18, 202623.7923.9123.4023.7623.761.24%5,582
Mar 17, 202623.1023.7723.1023.4723.471.47%4,031
Mar 16, 202623.7823.7823.1123.1323.13-0.94%5,245
Mar 13, 202623.3523.7223.3223.3523.350.39%3,372
Mar 12, 202623.5023.5723.1723.2623.26-0.89%3,857
Mar 11, 202623.3723.5223.3523.4723.470.73%2,478
Mar 10, 202623.0023.3822.8323.3023.301.35%10,448
Mar 9, 202622.9523.3022.8122.9922.990.97%13,317
Mar 6, 202623.0523.1122.7022.7722.77-0.28%2,052
Mar 5, 202622.9623.0022.7022.8422.840.04%3,158
Mar 4, 202622.7622.9322.7222.8322.83-0.26%2,046
Mar 3, 202623.2223.2422.8422.8922.89-2.55%4,181
Mar 2, 202623.1423.5323.1423.4923.490.82%13,307
Feb 27, 202622.8623.2922.8623.3023.301.48%2,917
Feb 26, 202622.9423.0022.8122.9622.960.61%2,652
Feb 25, 202623.0123.1522.7022.8222.82-1.34%2,625
Feb 24, 202622.9123.2222.9123.1323.130.89%3,954
Feb 23, 202622.5922.8722.5322.9222.922.25%3,240
Feb 20, 202622.8822.9122.3922.4222.42-1.12%4,337
Feb 19, 202623.2223.2622.6722.6722.67-2.01%9,179
Feb 18, 202623.2023.2123.0823.1423.14-0.28%6,220
Feb 17, 202623.3423.5023.2423.2023.20-0.79%1,448
Feb 16, 202623.2023.5523.2023.3923.39-0.62%1,829
Feb 13, 202623.1423.5523.1323.5323.531.03%6,868
Feb 12, 202623.3123.4623.2323.2923.29-0.45%4,261
Feb 11, 202623.1323.4023.1023.4023.401.08%6,712
Feb 10, 202622.6523.1222.6523.1523.152.37%6,647
Feb 9, 202622.9923.0122.5922.6122.61-1.59%8,992
Feb 6, 202622.4823.0122.4222.9822.980.94%9,823
Feb 5, 202622.5023.0022.4822.7622.760.40%16,837