Pfizer Inc. (ETR:PFE)
Germany · Delayed Price · Currency is EUR 21.41
+0.20 (0.94%)
Nov 4, 2025, 10:39 AM CET
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 21.41 | 21.48 | 21.19 | 21.21 | 21.21 | -0.47% | 69,542 |
| Oct 31, 2025 | 21.06 | 21.36 | 20.93 | 21.31 | 21.31 | 0.61% | 35,290 |
| Oct 30, 2025 | 20.97 | 21.35 | 20.88 | 21.18 | 21.18 | 0.43% | 36,772 |
| Oct 29, 2025 | 21.06 | 21.18 | 20.91 | 21.09 | 21.09 | 0.14% | 113,174 |
| Oct 28, 2025 | 21.29 | 21.34 | 21.04 | 21.06 | 21.06 | -0.85% | 56,078 |
| Oct 27, 2025 | 21.36 | 21.41 | 21.19 | 21.24 | 21.24 | -0.52% | 45,126 |
| Oct 24, 2025 | 21.26 | 21.35 | 21.21 | 21.35 | 21.35 | 0.52% | 53,374 |
| Oct 23, 2025 | 21.40 | 21.41 | 21.13 | 21.24 | 21.24 | -0.98% | 59,921 |
| Oct 22, 2025 | 21.51 | 21.53 | 21.31 | 21.45 | 21.45 | 0.52% | 47,938 |
| Oct 21, 2025 | 21.27 | 21.36 | 21.20 | 21.34 | 21.34 | 1.04% | 39,719 |
| Oct 20, 2025 | 21.10 | 21.20 | 21.00 | 21.12 | 21.12 | 1.25% | 60,907 |
| Oct 17, 2025 | 20.59 | 20.92 | 20.52 | 20.86 | 20.86 | -0.52% | 89,636 |
| Oct 16, 2025 | 20.95 | 21.08 | 20.90 | 20.97 | 20.97 | - | 51,488 |
| Oct 15, 2025 | 21.14 | 21.33 | 20.97 | 20.97 | 20.97 | -1.18% | 83,720 |
| Oct 14, 2025 | 21.33 | 21.41 | 21.20 | 21.22 | 21.22 | -1.49% | 60,182 |
| Oct 13, 2025 | 21.56 | 21.62 | 21.30 | 21.54 | 21.54 | 0.14% | 105,436 |
| Oct 10, 2025 | 21.90 | 21.99 | 21.45 | 21.51 | 21.51 | -1.74% | 100,110 |
| Oct 9, 2025 | 22.20 | 22.32 | 21.87 | 21.89 | 21.89 | -1.97% | 72,170 |
| Oct 8, 2025 | 22.66 | 22.76 | 22.33 | 22.33 | 22.33 | -1.41% | 36,099 |
| Oct 7, 2025 | 22.74 | 22.81 | 22.40 | 22.65 | 22.65 | -1.69% | 105,134 |
| Oct 6, 2025 | 23.44 | 23.64 | 22.95 | 23.04 | 23.04 | -1.12% | 72,932 |
| Oct 3, 2025 | 23.09 | 23.53 | 23.07 | 23.30 | 23.30 | 1.48% | 68,369 |
| Oct 2, 2025 | 23.30 | 23.34 | 22.70 | 22.96 | 22.96 | -0.17% | 142,540 |
| Oct 1, 2025 | 21.61 | 23.09 | 21.50 | 23.00 | 23.00 | 9.79% | 193,515 |
| Sep 30, 2025 | 20.32 | 21.21 | 20.22 | 20.95 | 20.95 | 3.10% | 92,244 |
| Sep 29, 2025 | 20.36 | 20.48 | 20.13 | 20.32 | 20.32 | 0.30% | 85,634 |
| Sep 26, 2025 | 20.35 | 20.45 | 20.23 | 20.26 | 20.26 | -0.34% | 87,802 |
| Sep 25, 2025 | 20.51 | 20.68 | 20.33 | 20.33 | 20.33 | -1.02% | 38,124 |
| Sep 24, 2025 | 20.51 | 20.62 | 20.48 | 20.54 | 20.54 | -0.24% | 22,307 |
| Sep 23, 2025 | 20.66 | 20.67 | 20.40 | 20.59 | 20.59 | -1.29% | 82,148 |
| Sep 22, 2025 | 20.51 | 21.07 | 20.50 | 20.86 | 20.86 | 2.71% | 227,184 |
| Sep 19, 2025 | 20.63 | 20.64 | 20.30 | 20.31 | 20.31 | -0.73% | 38,201 |
| Sep 18, 2025 | 20.39 | 20.60 | 20.36 | 20.46 | 20.46 | -0.49% | 37,060 |
| Sep 17, 2025 | 20.21 | 20.58 | 20.20 | 20.56 | 20.56 | 1.58% | 47,682 |
| Sep 16, 2025 | 20.37 | 20.41 | 20.24 | 20.24 | 20.24 | 0.10% | 67,637 |
| Sep 15, 2025 | 20.50 | 20.54 | 20.16 | 20.22 | 20.22 | -3.25% | 141,313 |
| Sep 12, 2025 | 21.20 | 21.24 | 20.90 | 20.90 | 20.90 | -1.14% | 36,253 |
| Sep 11, 2025 | 21.03 | 21.14 | 20.96 | 21.14 | 21.14 | 1.00% | 20,679 |
| Sep 10, 2025 | 21.06 | 21.17 | 20.89 | 20.93 | 20.93 | -0.52% | 27,434 |
| Sep 9, 2025 | 20.90 | 21.11 | 20.90 | 21.04 | 21.04 | -0.09% | 30,294 |
| Sep 8, 2025 | 21.28 | 21.29 | 20.80 | 21.06 | 21.06 | 0.14% | 59,992 |
| Sep 5, 2025 | 21.01 | 21.11 | 20.92 | 21.03 | 21.03 | -0.43% | 40,178 |
| Sep 4, 2025 | 21.26 | 21.40 | 21.05 | 21.12 | 21.12 | -0.61% | 22,556 |
| Sep 3, 2025 | 21.41 | 21.55 | 21.23 | 21.25 | 21.25 | -0.33% | 38,472 |
| Sep 2, 2025 | 21.14 | 21.50 | 21.14 | 21.32 | 21.32 | 0.61% | 57,138 |
| Sep 1, 2025 | 21.12 | 21.30 | 21.08 | 21.19 | 21.19 | 0.19% | 44,834 |
| Aug 29, 2025 | 21.12 | 21.25 | 21.07 | 21.15 | 21.15 | 0.28% | 29,224 |
| Aug 28, 2025 | 21.52 | 21.64 | 21.09 | 21.09 | 21.09 | -1.82% | 27,553 |
| Aug 27, 2025 | 21.43 | 21.73 | 21.43 | 21.48 | 21.48 | -0.28% | 12,037 |
| Aug 26, 2025 | 21.62 | 21.74 | 21.50 | 21.54 | 21.54 | -0.65% | 30,076 |