Skip to main content
logo
Pfizer Inc. (ETR:PFE)
Germany flag Germany · Delayed Price · Currency is EUR
23.39
+0.22 (0.95%)
Apr 9, 2026, 5:35 PM CET

ETR:PFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202623.5123.5223.4623.47-1.32%9,145
Apr 8, 202623.6823.6823.0723.1723.17-0.32%100,320
Apr 7, 202624.1724.1723.1823.2423.24-6.06%87,879
Apr 2, 202624.5324.9224.4924.7424.741.77%70,733
Apr 1, 202624.2724.4124.1824.3124.310.39%41,487
Mar 31, 202624.1924.5524.1324.2224.221.02%41,590
Mar 30, 202623.5024.0323.5023.9723.971.10%23,818
Mar 27, 202623.9324.0623.6723.7123.71-1.19%14,799
Mar 26, 202623.6124.0823.5324.0024.001.20%47,727
Mar 25, 202623.3323.7523.2923.7123.711.41%28,840
Mar 24, 202623.0623.4122.9823.3823.381.54%17,770
Mar 23, 202623.2023.4823.0223.0323.03-1.50%80,619
Mar 20, 202623.7123.8323.3023.3823.38-1.66%25,500
Mar 19, 202623.8024.0023.5723.7723.770.06%108,798
Mar 18, 202623.7723.8923.3223.7623.761.04%41,233
Mar 17, 202623.1823.8023.0823.5123.511.58%24,577
Mar 16, 202623.2923.4023.1323.1523.15-0.81%19,247
Mar 13, 202623.3723.7423.2723.3423.340.34%38,060
Mar 12, 202623.5423.5923.1623.2623.26-0.98%37,074
Mar 11, 202623.3223.6523.3223.4923.490.62%28,052
Mar 10, 202622.9923.4122.8123.3423.341.61%62,032
Mar 9, 202623.0623.4022.8022.9722.970.83%54,119
Mar 6, 202622.9923.1022.6922.7822.78-0.28%38,654
Mar 5, 202622.9323.0022.6122.8522.850.15%39,850
Mar 4, 202622.8423.0122.7222.8122.81-0.31%22,535
Mar 3, 202623.2523.2522.8422.8822.88-2.37%105,812
Mar 2, 202623.1923.5823.1223.4423.440.62%65,769
Feb 27, 202622.8823.3222.8723.2923.291.55%32,313
Feb 26, 202622.9223.0322.7822.9422.940.42%18,748
Feb 25, 202622.9523.1422.7022.8422.84-1.30%58,779
Feb 24, 202622.9423.2622.9123.1423.140.89%31,221
Feb 23, 202622.5222.9422.5022.9422.942.14%33,592
Feb 20, 202622.9122.9122.4022.4622.46-1.01%185,383
Feb 19, 202623.1623.3222.6922.6922.69-1.92%52,708
Feb 18, 202623.2123.2223.0523.1323.13-0.24%25,917
Feb 17, 202623.3923.5323.1323.1923.19-1.09%36,587
Feb 16, 202623.4523.5023.2423.4423.44-0.38%21,388
Feb 13, 202623.1323.5623.0823.5323.531.14%33,040
Feb 12, 202623.3823.4523.1123.2723.27-0.75%37,066
Feb 11, 202623.1823.4423.1023.4423.441.30%36,584
Feb 10, 202622.6623.1422.6123.1423.142.46%33,204
Feb 9, 202622.9523.0022.5922.5922.59-1.78%24,400
Feb 6, 202622.5123.0622.4023.0023.001.05%64,230
Feb 5, 202622.5523.0122.4522.7622.760.49%116,876
Feb 4, 202621.8222.6521.8222.6522.652.86%127,249
Feb 3, 202622.3222.4921.3522.0222.02-1.92%187,357
Feb 2, 202622.2922.5122.1922.4522.451.86%50,318
Jan 30, 202621.7622.0421.7422.0422.040.87%17,034
Jan 29, 202621.6821.8921.6421.8521.85-0.14%25,230
Jan 28, 202622.0222.0421.7421.8821.88-1.99%39,147