Skip to main content
logo
Pfizer Inc. (VIE:PFE)
Austria flag Austria · Delayed Price · Currency is EUR
22.03
+0.18 (0.85%)
At close: Jun 3, 2026

VIE:PFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202622.0522.0521.8421.8421.84-0.57%444
Jun 1, 202622.4122.4121.9721.9721.97-1.10%888
May 29, 202622.4622.5422.2122.2122.21-1.05%50
May 28, 202622.5722.5722.4522.4522.45-1.04%305
May 27, 202622.1922.8422.1822.6822.682.21%1,113
May 26, 202622.3222.3222.1922.1922.19-0.96%1
May 25, 202622.3922.5122.3522.4122.410.61%943
May 22, 202622.3522.4622.2722.2722.270.04%671
May 21, 202622.1922.2622.1922.2622.260.75%1
May 20, 202622.1222.3722.1022.1022.10-0.72%1
May 19, 202621.7822.3221.7722.2622.262.58%338
May 18, 202621.6921.7721.6921.7021.70-0.57%624
May 15, 202622.1422.1821.8221.8221.82-1.11%332
May 14, 202622.1422.2522.0722.0722.070.30%3
May 13, 202622.1122.1121.9722.0022.00-0.56%88
May 12, 202621.9722.1321.9622.1322.130.43%893
May 11, 202621.8222.0321.8222.0322.030.43%710
May 8, 202622.3822.3821.9421.9421.94-1.08%883
May 6, 202622.5722.6822.4922.5422.170.71%4
May 5, 202622.6322.8922.3822.3822.02-1.06%450
May 4, 202622.6122.6222.3522.6222.25-0.75%727
Apr 30, 202622.5222.7922.4522.7922.421.06%980
Apr 29, 202622.7022.7122.4722.5522.18-1.36%529
Apr 28, 202622.9923.9522.6522.8622.49-0.50%2,424
Apr 27, 202623.0123.1622.9722.9822.600.68%123
Apr 24, 202622.8423.0622.7122.8222.450.80%750
Apr 23, 202622.9122.9822.6422.6422.27-1.16%418
Apr 22, 202623.3123.3422.8722.9122.53-1.76%542
Apr 21, 202623.4423.4923.2723.3222.94-1.14%408
Apr 20, 202623.3823.5923.3723.5923.201.73%-
Apr 17, 202623.1823.1923.0823.1922.810.22%95
Apr 16, 202623.1123.2623.1123.1422.760.83%-
Apr 15, 202623.0623.1122.9522.9522.57-0.74%92
Apr 14, 202623.1423.2123.0423.1222.740.78%2,800
Apr 13, 202623.0823.1122.8522.9422.56-0.41%919
Apr 10, 202623.2923.3223.0323.0322.66-1.43%418
Apr 9, 202623.5023.5023.3423.3722.991.13%1,148
Apr 8, 202623.6423.6423.1123.1122.73-0.47%1,943
Apr 7, 202624.1124.1323.2223.2222.84-6.15%1,842
Apr 2, 202624.5824.7424.5624.7424.331.75%718
Apr 1, 202624.2724.3524.1924.3123.920.60%560
Mar 31, 202624.1824.5524.1724.1723.770.96%1,157
Mar 30, 202623.5123.9423.5123.9423.550.93%1,012
Mar 27, 202623.9123.9923.7223.7223.33-1.06%200
Mar 26, 202623.6423.9823.5623.9723.581.27%787
Mar 25, 202623.3223.6723.3223.6723.291.20%471
Mar 24, 202623.0923.3923.0223.3923.011.50%473
Mar 23, 202623.3023.4423.0523.0522.67-1.60%2,888
Mar 20, 202623.7023.7423.3823.4223.04-1.31%988
Mar 19, 202623.7123.8323.6523.7323.35-2,866