Pfizer Inc. (FRA:PFE)
Germany · Delayed Price · Currency is EUR 20.32
-0.17 (-0.81%)
Sep 25, 2025, 8:21 PM CET
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 39,793 |
| Sep 11, 2025 | 21.03 | 21.14 | 20.96 | 21.14 | 21.14 | 1.00% | 22,975 |
| 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 |
| Aug 25, 2025 | 22.10 | 22.14 | 21.60 | 21.68 | 21.68 | -1.94% | 31,194 |
| Aug 22, 2025 | 22.23 | 22.50 | 22.09 | 22.11 | 22.11 | -0.67% | 38,444 |
| Aug 21, 2025 | 21.85 | 22.26 | 21.71 | 22.26 | 22.26 | 1.74% | 56,684 |
| Aug 20, 2025 | 21.69 | 22.00 | 21.69 | 21.88 | 21.88 | 1.02% | 30,825 |
| Aug 19, 2025 | 21.46 | 21.78 | 21.39 | 21.66 | 21.66 | 0.37% | 31,876 |
| Aug 18, 2025 | 21.60 | 21.60 | 21.48 | 21.58 | 21.58 | 0.75% | 38,435 |
| Aug 15, 2025 | 21.56 | 21.62 | 21.34 | 21.42 | 21.42 | -0.42% | 28,936 |
| Aug 14, 2025 | 21.50 | 21.73 | 21.32 | 21.51 | 21.51 | 0.51% | 74,225 |
| Aug 13, 2025 | 21.09 | 21.50 | 21.02 | 21.40 | 21.40 | 1.61% | 25,321 |
| Aug 12, 2025 | 21.22 | 21.28 | 20.99 | 21.06 | 21.06 | -0.80% | 29,286 |
| Aug 11, 2025 | 21.18 | 21.45 | 21.10 | 21.23 | 21.23 | 1.43% | 43,484 |
| Aug 8, 2025 | 20.85 | 21.04 | 20.75 | 20.93 | 20.93 | 0.92% | 24,189 |
| Aug 7, 2025 | 20.63 | 20.80 | 20.52 | 20.74 | 20.74 | 0.44% | 45,626 |
| Aug 6, 2025 | 21.34 | 21.40 | 20.64 | 20.65 | 20.65 | -1.99% | 56,171 |
| Aug 5, 2025 | 20.50 | 21.44 | 20.42 | 21.07 | 21.07 | 3.08% | 176,716 |
| Aug 4, 2025 | 20.27 | 20.44 | 20.15 | 20.44 | 20.44 | 1.49% | 28,781 |
| Aug 1, 2025 | 20.34 | 20.39 | 20.00 | 20.14 | 20.14 | -2.71% | 58,288 |
| Jul 31, 2025 | 20.89 | 20.89 | 20.60 | 20.70 | 20.70 | -1.43% | 39,835 |
| Jul 30, 2025 | 21.04 | 21.24 | 21.00 | 21.00 | 21.00 | 0.24% | 36,008 |
| Jul 29, 2025 | 21.13 | 21.18 | 20.78 | 20.95 | 20.95 | -0.76% | 48,256 |
| Jul 28, 2025 | 21.24 | 21.36 | 20.99 | 21.11 | 21.11 | 0.09% | 67,357 |
| Jul 25, 2025 | 21.33 | 21.40 | 21.03 | 21.09 | 21.09 | -2.27% | 47,302 |
| Jul 24, 2025 | 21.59 | 21.90 | 21.50 | 21.58 | 21.21 | -0.09% | 53,996 |
| Jul 23, 2025 | 21.41 | 21.77 | 21.39 | 21.60 | 21.23 | 2.37% | 64,533 |
| Jul 22, 2025 | 20.91 | 21.25 | 20.80 | 21.10 | 20.74 | 1.05% | 43,945 |
| Jul 21, 2025 | 21.06 | 21.16 | 20.83 | 20.88 | 20.52 | -0.81% | 45,513 |
| Jul 18, 2025 | 21.23 | 21.26 | 21.04 | 21.05 | 20.69 | -1.27% | 30,502 |