Pfizer Inc. (VIE:PFE)
Austria · Delayed Price · Currency is EUR 22.28
+0.37 (1.67%)
At close: Dec 5, 2025
Pfizer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.96 | 22.60 | 21.84 | 21.92 | 21.92 | -0.39% | 2,213 |
| Dec 3, 2025 | 21.71 | 22.02 | 21.64 | 22.00 | 22.00 | 1.50% | 661 |
| Dec 2, 2025 | 21.83 | 21.85 | 21.68 | 21.68 | 21.68 | -1.14% | 20 |
| Dec 1, 2025 | 22.22 | 22.23 | 21.93 | 21.93 | 21.93 | -1.28% | 2,188 |
| Nov 28, 2025 | 22.25 | 22.29 | 22.21 | 22.21 | 22.21 | 0.14% | 9 |
| Nov 27, 2025 | 22.27 | 22.27 | 22.17 | 22.18 | 22.18 | -0.09% | - |
| Nov 26, 2025 | 22.23 | 22.26 | 22.08 | 22.20 | 22.20 | 0.27% | 239 |
| Nov 25, 2025 | 21.88 | 22.16 | 21.88 | 22.14 | 22.14 | 0.29% | 983 |
| Nov 24, 2025 | 21.84 | 22.08 | 21.74 | 22.08 | 22.08 | 0.41% | 299 |
| Nov 21, 2025 | 21.19 | 21.99 | 21.19 | 21.99 | 21.99 | 3.22% | 914 |
| Nov 20, 2025 | 21.71 | 21.76 | 21.30 | 21.30 | 21.30 | -1.91% | 1,719 |
| Nov 19, 2025 | 21.94 | 21.97 | 21.72 | 21.72 | 21.72 | -0.02% | 8 |
| Nov 18, 2025 | 21.52 | 21.79 | 21.52 | 21.72 | 21.72 | -1.23% | 1,846 |
| Nov 17, 2025 | 21.67 | 21.99 | 21.57 | 21.99 | 21.99 | 1.27% | 1,433 |
| Nov 14, 2025 | 22.14 | 22.14 | 21.72 | 21.72 | 21.72 | -3.36% | 1,543 |
| Nov 13, 2025 | 22.24 | 22.78 | 22.18 | 22.47 | 22.47 | 1.31% | 456 |
| Nov 12, 2025 | 22.00 | 22.18 | 21.91 | 22.18 | 22.18 | 3.60% | 560 |
| Nov 11, 2025 | 21.09 | 21.41 | 21.09 | 21.41 | 21.41 | 3.01% | 1,034 |
| Nov 10, 2025 | 21.20 | 21.41 | 20.79 | 20.79 | 20.79 | -1.26% | 2,279 |
| Nov 7, 2025 | 21.33 | 21.33 | 21.04 | 21.05 | 21.05 | -0.24% | 733 |
| Nov 5, 2025 | 21.29 | 21.34 | 21.10 | 21.10 | 20.73 | -1.26% | 121 |
| Nov 4, 2025 | 21.36 | 21.60 | 21.26 | 21.37 | 20.99 | 0.83% | 1,254 |
| Nov 3, 2025 | 21.37 | 21.45 | 21.20 | 21.20 | 20.82 | 2.89% | 525 |
| Oct 31, 2025 | 21.70 | 21.70 | 20.60 | 20.60 | 20.24 | -3.04% | 1,066 |
| Oct 30, 2025 | 20.96 | 21.28 | 20.89 | 21.25 | 20.87 | 0.88% | 999 |
| Oct 29, 2025 | 21.08 | 21.20 | 21.06 | 21.06 | 20.69 | - | 1,972 |
| Oct 28, 2025 | 21.29 | 21.32 | 21.06 | 21.06 | 20.69 | -0.80% | 1,217 |
| Oct 27, 2025 | 21.37 | 21.40 | 21.21 | 21.23 | 20.85 | -0.47% | 1,051 |
| Oct 24, 2025 | 21.28 | 21.33 | 21.24 | 21.33 | 20.95 | 0.47% | 73 |
| Oct 23, 2025 | 21.40 | 21.40 | 21.22 | 21.23 | 20.85 | -0.96% | 595 |
| Oct 22, 2025 | 21.45 | 21.50 | 21.38 | 21.44 | 21.06 | 0.45% | 599 |
| Oct 21, 2025 | 21.28 | 21.34 | 21.22 | 21.34 | 20.96 | 0.92% | 4 |
| Oct 20, 2025 | 21.04 | 21.20 | 21.04 | 21.15 | 20.77 | 1.34% | 1,291 |
| Oct 17, 2025 | 20.67 | 20.87 | 20.54 | 20.87 | 20.50 | -0.52% | 1,317 |
| Oct 16, 2025 | 20.96 | 21.09 | 20.96 | 20.98 | 20.60 | -0.07% | 1,003 |
| Oct 15, 2025 | 21.18 | 21.19 | 20.99 | 20.99 | 20.62 | -1.15% | 1,122 |
| Oct 14, 2025 | 21.35 | 21.37 | 21.24 | 21.24 | 20.86 | -1.37% | 25 |
| Oct 13, 2025 | 21.53 | 21.53 | 21.01 | 21.53 | 21.15 | 0.23% | 1,668 |
| Oct 10, 2025 | 21.89 | 21.95 | 21.48 | 21.48 | 21.10 | -2.05% | 1,322 |
| Oct 9, 2025 | 22.14 | 22.27 | 21.93 | 21.93 | 21.54 | -1.73% | 1,128 |
| Oct 8, 2025 | 22.67 | 22.78 | 22.32 | 22.32 | 21.92 | -1.44% | 812 |
| Oct 7, 2025 | 22.66 | 22.77 | 22.57 | 22.64 | 22.24 | -1.54% | 2,314 |
| Oct 6, 2025 | 23.47 | 23.62 | 23.00 | 23.00 | 22.59 | -0.97% | 3,246 |
| Oct 3, 2025 | 23.12 | 23.27 | 23.07 | 23.22 | 22.81 | 1.26% | 918 |
| Oct 2, 2025 | 23.30 | 23.30 | 22.79 | 22.93 | 22.52 | -0.20% | 3,661 |
| Oct 1, 2025 | 21.51 | 22.98 | 21.51 | 22.98 | 22.57 | 9.90% | 5,183 |
| Sep 30, 2025 | 20.33 | 20.91 | 20.25 | 20.91 | 20.54 | 3.11% | 1,818 |
| Sep 29, 2025 | 20.32 | 20.43 | 20.25 | 20.28 | 19.92 | 0.17% | 1,571 |
| Sep 26, 2025 | 20.28 | 20.40 | 20.22 | 20.24 | 19.88 | -0.39% | 705 |
| Sep 25, 2025 | 20.53 | 20.64 | 20.32 | 20.32 | 19.96 | -1.10% | 1,978 |