Pfizer Inc. (FRA:PFE)
Germany · Delayed Price · Currency is EUR 21.80
-0.38 (-1.74%)
At close: Dec 1, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.11 | 22.24 | 21.79 | 21.80 | 21.80 | -1.74% | 32,848 |
| Nov 28, 2025 | 22.28 | 22.28 | 22.19 | 22.19 | 22.19 | -0.67% | 5,688 |
| Nov 27, 2025 | 22.16 | 22.34 | 22.16 | 22.34 | 22.34 | 0.59% | 3,124 |
| Nov 26, 2025 | 22.16 | 22.28 | 22.15 | 22.21 | 22.21 | 0.29% | 4,112 |
| Nov 25, 2025 | 21.90 | 22.26 | 21.90 | 22.14 | 22.14 | 0.29% | 1,966 |
| Nov 24, 2025 | 21.78 | 22.08 | 21.72 | 22.08 | 22.08 | 0.34% | 45,812 |
| Nov 21, 2025 | 21.14 | 22.13 | 21.14 | 22.00 | 22.00 | 3.80% | 6,345 |
| Nov 20, 2025 | 21.73 | 21.73 | 21.10 | 21.20 | 21.20 | -1.76% | 8,553 |
| Nov 19, 2025 | 21.93 | 22.00 | 21.47 | 21.58 | 21.58 | -1.80% | 31,242 |
| Nov 18, 2025 | 21.50 | 22.00 | 21.50 | 21.97 | 21.97 | 0.43% | 27,450 |
| Nov 17, 2025 | 21.62 | 22.00 | 21.59 | 21.88 | 21.88 | 0.69% | 11,438 |
| Nov 14, 2025 | 22.11 | 22.14 | 21.58 | 21.73 | 21.73 | -1.70% | 3,787 |
| Nov 13, 2025 | 22.23 | 22.70 | 22.10 | 22.10 | 22.10 | -0.67% | 22,566 |
| Nov 12, 2025 | 22.03 | 22.35 | 21.88 | 22.25 | 22.25 | 1.48% | 14,684 |
| Nov 11, 2025 | 21.14 | 21.93 | 21.06 | 21.93 | 21.93 | 3.96% | 15,655 |
| Nov 10, 2025 | 21.24 | 21.50 | 20.79 | 21.09 | 21.09 | 1.03% | 23,180 |
| Nov 7, 2025 | 21.20 | 21.30 | 20.88 | 20.88 | 20.88 | -3.06% | 5,711 |
| Nov 6, 2025 | 21.49 | 21.56 | 21.40 | 21.54 | 21.16 | 0.40% | 4,623 |
| Nov 5, 2025 | 21.22 | 21.45 | 21.12 | 21.45 | 21.08 | 1.66% | 5,784 |
| Nov 4, 2025 | 21.46 | 21.82 | 21.10 | 21.10 | 20.73 | -1.47% | 13,699 |
| Nov 3, 2025 | 21.47 | 21.47 | 21.20 | 21.42 | 21.04 | 0.14% | 11,870 |
| Oct 31, 2025 | 21.11 | 21.39 | 20.96 | 21.39 | 21.01 | 1.18% | 12,461 |
| Oct 30, 2025 | 20.94 | 21.17 | 20.88 | 21.14 | 20.77 | 0.67% | 12,261 |
| Oct 29, 2025 | 21.13 | 21.14 | 20.92 | 21.00 | 20.63 | -0.07% | 9,905 |
| Oct 28, 2025 | 21.26 | 21.32 | 20.96 | 21.01 | 20.65 | -1.04% | 8,792 |
| Oct 27, 2025 | 21.44 | 21.44 | 21.21 | 21.23 | 20.86 | -0.26% | 14,116 |
| Oct 24, 2025 | 21.23 | 21.36 | 21.23 | 21.29 | 20.92 | 0.09% | 8,842 |
| Oct 23, 2025 | 21.31 | 21.41 | 21.18 | 21.27 | 20.90 | 0.16% | 4,536 |
| Oct 22, 2025 | 21.40 | 21.49 | 21.23 | 21.23 | 20.86 | -0.75% | 4,957 |
| Oct 21, 2025 | 21.25 | 21.43 | 21.22 | 21.39 | 21.02 | 0.94% | 5,939 |
| Oct 20, 2025 | 21.06 | 21.19 | 21.00 | 21.19 | 20.82 | 1.85% | 9,022 |
| Oct 17, 2025 | 20.60 | 20.84 | 20.58 | 20.81 | 20.44 | -0.02% | 8,189 |
| Oct 16, 2025 | 20.90 | 21.06 | 20.81 | 20.81 | 20.45 | -0.98% | 9,680 |
| Oct 15, 2025 | 21.21 | 21.21 | 20.94 | 21.02 | 20.65 | -0.69% | 19,217 |
| Oct 14, 2025 | 21.30 | 21.37 | 21.10 | 21.16 | 20.79 | -1.31% | 8,632 |
| Oct 13, 2025 | 21.53 | 21.58 | 21.34 | 21.44 | 21.07 | 0.87% | 7,821 |
| Oct 10, 2025 | 21.91 | 21.97 | 21.26 | 21.26 | 20.89 | -2.97% | 10,511 |
| Oct 9, 2025 | 22.06 | 22.26 | 21.88 | 21.91 | 21.52 | -0.82% | 18,939 |
| Oct 8, 2025 | 22.56 | 22.70 | 22.09 | 22.09 | 21.70 | -1.89% | 7,956 |
| Oct 7, 2025 | 22.60 | 22.80 | 22.36 | 22.51 | 22.12 | -1.53% | 11,286 |
| Oct 6, 2025 | 23.53 | 23.61 | 22.86 | 22.86 | 22.46 | -1.51% | 12,932 |
| Oct 3, 2025 | 23.08 | 23.51 | 23.08 | 23.21 | 22.81 | 0.59% | 2,750 |
| Oct 2, 2025 | 23.38 | 23.39 | 22.80 | 23.08 | 22.67 | -0.37% | 14,787 |
| Oct 1, 2025 | 21.63 | 23.35 | 21.53 | 23.16 | 22.76 | 6.85% | 41,489 |
| Sep 30, 2025 | 20.28 | 21.77 | 20.23 | 21.68 | 21.30 | 6.85% | 19,002 |
| Sep 29, 2025 | 20.34 | 20.35 | 20.15 | 20.29 | 19.93 | -0.15% | 5,328 |
| Sep 26, 2025 | 20.31 | 20.42 | 20.21 | 20.32 | 19.96 | 0.02% | 11,417 |
| Sep 25, 2025 | 20.52 | 20.57 | 20.29 | 20.31 | 19.96 | -0.85% | 7,980 |
| Sep 24, 2025 | 20.50 | 20.64 | 20.49 | 20.49 | 20.13 | 0.54% | 11,461 |
| Sep 23, 2025 | 20.46 | 20.62 | 20.38 | 20.38 | 20.02 | -0.44% | 21,917 |