Pfizer Inc. (VIE:PFE)
Austria · Delayed Price · Currency is EUR 24.65
-0.45 (-1.79%)
At close: Oct 8, 2026
VIE:PFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.02 | 25.02 | 24.63 | 24.65 | 24.65 | -1.79% | 678 |
| Oct 7, 2026 | 24.52 | 25.10 | 24.52 | 25.10 | 25.10 | 2.66% | 1,206 |
| Oct 6, 2026 | 24.49 | 24.68 | 24.17 | 24.45 | 24.45 | 0.25% | 465 |
| Oct 5, 2026 | 24.84 | 24.91 | 24.30 | 24.39 | 24.39 | -1.09% | 2,003 |
| Oct 2, 2026 | 25.01 | 25.07 | 24.66 | 24.66 | 24.66 | -2.30% | 104 |
| Oct 1, 2026 | 25.15 | 25.32 | 25.06 | 25.24 | 25.24 | -0.36% | 628 |
| Sep 30, 2026 | 25.33 | 25.34 | 25.25 | 25.33 | 25.33 | 1.18% | 24 |
| Sep 29, 2026 | 25.25 | 25.50 | 25.04 | 25.04 | 25.04 | -0.36% | 2,163 |
| Sep 28, 2026 | 25.22 | 25.23 | 25.08 | 25.13 | 25.13 | 1.23% | 1,806 |
| Sep 25, 2026 | 24.95 | 24.96 | 24.79 | 24.82 | 24.82 | -1.15% | 663 |
| Sep 24, 2026 | 24.72 | 25.32 | 24.70 | 25.11 | 25.11 | 1.95% | 2,308 |
| Sep 23, 2026 | 24.45 | 24.63 | 24.45 | 24.63 | 24.63 | 0.88% | 15 |
| Sep 22, 2026 | 24.17 | 24.47 | 24.15 | 24.42 | 24.42 | 1.45% | 1,053 |
| Sep 21, 2026 | 24.09 | 24.09 | 24.05 | 24.07 | 24.07 | 0.50% | 48 |
| Sep 18, 2026 | 24.09 | 24.12 | 23.95 | 23.95 | 23.95 | -0.91% | 1,333 |
| Sep 17, 2026 | 24.01 | 24.17 | 23.98 | 24.17 | 24.17 | 1.24% | 269 |
| Sep 16, 2026 | 23.85 | 23.97 | 23.79 | 23.87 | 23.87 | -0.17% | 1,028 |
| Sep 15, 2026 | 23.95 | 23.99 | 23.63 | 23.91 | 23.91 | -0.54% | 1,977 |
| Sep 14, 2026 | 24.09 | 24.41 | 24.01 | 24.04 | 24.04 | 1.69% | 4,860 |
| Sep 11, 2026 | 23.90 | 23.96 | 23.60 | 23.64 | 23.64 | -0.19% | 3,565 |
| Sep 10, 2026 | 24.01 | 24.07 | 23.69 | 23.69 | 23.69 | -1.31% | 2,539 |
| Sep 9, 2026 | 23.89 | 24.00 | 23.86 | 24.00 | 24.00 | 0.17% | 964 |
| Sep 8, 2026 | 24.36 | 24.40 | 23.96 | 23.96 | 23.96 | -1.76% | 1,476 |
| Sep 7, 2026 | 24.57 | 24.57 | 24.31 | 24.39 | 24.39 | -0.79% | 1,434 |
| Sep 4, 2026 | 24.76 | 24.76 | 24.58 | 24.59 | 24.59 | -0.45% | 1,768 |
| Sep 3, 2026 | 25.01 | 25.06 | 24.60 | 24.70 | 24.70 | -0.80% | 3,560 |
| Sep 2, 2026 | 24.70 | 24.93 | 24.70 | 24.90 | 24.90 | 0.73% | 2,025 |
| Sep 1, 2026 | 24.57 | 24.98 | 24.52 | 24.72 | 24.72 | 1.35% | 5,782 |
| Aug 31, 2026 | 24.06 | 24.39 | 23.98 | 24.39 | 24.39 | 1.37% | 984 |
| Aug 28, 2026 | 24.10 | 24.10 | 23.96 | 24.06 | 24.06 | -0.19% | 478 |
| Aug 27, 2026 | 24.26 | 24.28 | 23.94 | 24.10 | 24.10 | -0.62% | 1,725 |
| Aug 26, 2026 | 24.43 | 24.49 | 24.25 | 24.25 | 24.25 | -0.82% | 1,471 |
| Aug 25, 2026 | 24.10 | 24.45 | 23.89 | 24.45 | 24.45 | 2.30% | 2,132 |
| Aug 24, 2026 | 24.08 | 24.15 | 23.89 | 23.90 | 23.90 | -1.18% | 978 |
| Aug 21, 2026 | 23.68 | 24.33 | 23.68 | 24.19 | 24.19 | 0.98% | 2,868 |
| Aug 20, 2026 | 24.11 | 24.11 | 23.90 | 23.95 | 23.95 | -1.20% | 2,626 |
| Aug 19, 2026 | 23.53 | 24.24 | 23.47 | 24.24 | 24.24 | 3.17% | 1,578 |
| Aug 18, 2026 | 23.23 | 23.51 | 23.23 | 23.50 | 23.50 | 0.88% | 2,359 |
| Aug 17, 2026 | 23.11 | 23.29 | 23.00 | 23.29 | 23.29 | 0.87% | 1,513 |
| Aug 14, 2026 | 23.15 | 23.17 | 23.09 | 23.09 | 23.09 | -0.58% | 1,006 |
| Aug 13, 2026 | 22.91 | 23.28 | 22.87 | 23.23 | 23.23 | 2.04% | 2,465 |
| Aug 12, 2026 | 23.08 | 23.08 | 22.76 | 22.76 | 22.76 | -1.34% | 1,187 |
| Aug 11, 2026 | 23.36 | 23.38 | 23.07 | 23.07 | 23.07 | -1.58% | 2,918 |
| Aug 10, 2026 | 23.08 | 23.45 | 22.86 | 23.44 | 23.44 | 2.58% | 4,675 |
| Aug 7, 2026 | 22.67 | 22.85 | 22.56 | 22.85 | 22.85 | 1.74% | 1,292 |
| Aug 6, 2026 | 22.34 | 22.58 | 22.33 | 22.46 | 22.46 | 1.95% | 2,726 |
| Aug 5, 2026 | 21.95 | 22.11 | 21.95 | 22.03 | 22.03 | 0.16% | 2,349 |
| Aug 4, 2026 | 21.77 | 22.00 | 21.52 | 22.00 | 22.00 | 1.52% | 2,185 |
| Aug 3, 2026 | 21.76 | 21.90 | 21.67 | 21.67 | 21.67 | -0.25% | 2,190 |
| Jul 31, 2026 | 21.64 | 21.72 | 21.53 | 21.72 | 21.72 | 1.42% | 1,662 |