Pfizer Inc. (SWX:PFE)
Switzerland · Delayed Price · Currency is CHF 20.01
+0.08 (0.41%)
Last updated: Jul 31, 2026, 11:20 AM CET
SWX:PFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.41% | 1,600 |
| Jul 30, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -3.66% | - |
| Jul 29, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.29% | - |
| Jul 28, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.58% | - |
| Jul 27, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.87% | - |
| Jul 24, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.38% | - |
| Jul 23, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.05 | 0.32% | - |
| Jul 22, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 19.99 | 0.62% | - |
| Jul 21, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 19.87 | - | - |
| Jul 20, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 19.87 | -0.79% | - |
| Jul 17, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.02 | 0.12% | - |
| Jul 16, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.00 | 2.38% | - |
| Jul 15, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.53 | 1.20% | 50 |
| Jul 14, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.30 | -0.85% | - |
| Jul 13, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.47 | 1.17% | - |
| Jul 10, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.24 | - | - |
| Jul 9, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.24 | -0.18% | - |
| Jul 8, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.28 | 1.21% | - |
| Jul 7, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.05 | 1.00% | 953 |
| Jul 6, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 18.86 | -2.01% | - |
| Jul 3, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.24 | 0.52% | - |
| Jul 2, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.14 | 0.68% | - |
| Jul 1, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.01 | -1.18% | - |
| Jun 30, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.24 | -2.00% | - |
| Jun 29, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.64 | 1.83% | 1,000 |
| Jun 26, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.28 | - | - |
| Jun 25, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.28 | -1.01% | - |
| Jun 24, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.48 | -2.12% | - |
| Jun 23, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 19.90 | - | - |
| Jun 22, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 19.90 | - | - |
| Jun 19, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 19.90 | - | - |
| Jun 18, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 19.90 | -2.64% | - |
| Jun 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.44 | - | - |
| Jun 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.44 | -0.34% | - |
| Jun 15, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.51 | - | - |
| Jun 12, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.51 | - | - |
| Jun 11, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.51 | 1.51% | - |
| Jun 10, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.21 | - | - |
| Jun 9, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.21 | -0.19% | - |
| Jun 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.25 | - | - |
| Jun 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.25 | 2.23% | - |
| Jun 4, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.80 | 0.10% | - |
| Jun 3, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 19.78 | - | - |
| Jun 2, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 19.78 | -0.45% | - |
| Jun 1, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 19.87 | -0.93% | - |
| May 29, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.06 | -0.73% | - |
| May 28, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.21 | - | - |
| May 27, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.21 | 1.48% | - |
| May 26, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 19.91 | - | - |
| May 22, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 19.91 | - | - |