Pfizer Inc. (PFE) Price History
Daily open, high, low, close and volume for Pfizer Inc. (PFE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €24.72 | €25.00 | €24.72 | €25.00 | 890 |
| 2026-10-08 | €25.02 | €25.02 | €24.63 | €24.65 | 678 |
| 2026-10-07 | €24.52 | €25.10 | €24.52 | €25.10 | 1,206 |
| 2026-10-06 | €24.49 | €24.67 | €24.17 | €24.45 | 465 |
| 2026-10-05 | €24.84 | €24.91 | €24.30 | €24.39 | 2,003 |
| 2026-10-02 | €25.01 | €25.07 | €24.66 | €24.66 | 104 |
| 2026-10-01 | €25.15 | €25.32 | €25.06 | €25.24 | 628 |
| 2026-09-30 | €25.33 | €25.33 | €25.25 | €25.33 | 24 |
| 2026-09-29 | €25.25 | €25.50 | €25.04 | €25.04 | 2,163 |
| 2026-09-28 | €25.22 | €25.23 | €25.08 | €25.13 | 1,806 |
| 2026-09-25 | €24.95 | €24.96 | €24.79 | €24.82 | 663 |
| 2026-09-24 | €24.72 | €25.32 | €24.70 | €25.11 | 2,308 |
| 2026-09-23 | €24.45 | €24.63 | €24.45 | €24.63 | 15 |
| 2026-09-22 | €24.17 | €24.47 | €24.15 | €24.42 | 1,053 |
| 2026-09-21 | €24.09 | €24.09 | €24.05 | €24.07 | 48 |
| 2026-09-18 | €24.08 | €24.12 | €23.95 | €23.95 | 1,333 |
| 2026-09-17 | €24.01 | €24.17 | €23.98 | €24.17 | 269 |
| 2026-09-16 | €23.85 | €23.97 | €23.79 | €23.87 | 1,028 |
| 2026-09-15 | €23.95 | €23.99 | €23.63 | €23.91 | 1,977 |
| 2026-09-14 | €24.08 | €24.41 | €24.01 | €24.04 | 4,860 |
| 2026-09-11 | €23.90 | €23.96 | €23.60 | €23.64 | 3,565 |
| 2026-09-10 | €24.00 | €24.07 | €23.68 | €23.68 | 2,539 |
| 2026-09-09 | €23.89 | €24.00 | €23.86 | €24.00 | 964 |
| 2026-09-08 | €24.36 | €24.40 | €23.96 | €23.96 | 1,476 |
| 2026-09-07 | €24.57 | €24.57 | €24.31 | €24.39 | 1,434 |
| 2026-09-04 | €24.75 | €24.75 | €24.58 | €24.58 | 1,768 |
| 2026-09-03 | €25.00 | €25.06 | €24.59 | €24.70 | 3,560 |
| 2026-09-02 | €24.70 | €24.93 | €24.70 | €24.90 | 2,025 |
| 2026-09-01 | €24.57 | €24.98 | €24.52 | €24.72 | 5,782 |
| 2026-08-31 | €24.06 | €24.39 | €23.98 | €24.39 | 984 |
| 2026-08-28 | €24.10 | €24.10 | €23.96 | €24.06 | 478 |
| 2026-08-27 | €24.25 | €24.28 | €23.94 | €24.10 | 1,725 |
| 2026-08-26 | €24.43 | €24.49 | €24.25 | €24.25 | 1,471 |
| 2026-08-25 | €24.10 | €24.45 | €23.89 | €24.45 | 2,132 |
| 2026-08-24 | €24.08 | €24.15 | €23.89 | €23.90 | 978 |
| 2026-08-21 | €23.67 | €24.33 | €23.67 | €24.18 | 2,868 |
| 2026-08-20 | €24.11 | €24.11 | €23.90 | €23.95 | 2,626 |
| 2026-08-19 | €23.53 | €24.24 | €23.47 | €24.24 | 1,578 |
| 2026-08-18 | €23.23 | €23.50 | €23.23 | €23.50 | 2,359 |
| 2026-08-17 | €23.11 | €23.29 | €23.00 | €23.29 | 1,513 |
| 2026-08-14 | €23.15 | €23.17 | €23.08 | €23.09 | 1,006 |
| 2026-08-13 | €22.91 | €23.28 | €22.87 | €23.23 | 2,465 |
| 2026-08-12 | €23.08 | €23.08 | €22.76 | €22.76 | 1,187 |
| 2026-08-11 | €23.36 | €23.38 | €23.07 | €23.07 | 2,918 |
| 2026-08-10 | €23.08 | €23.45 | €22.86 | €23.44 | 4,675 |
| 2026-08-07 | €22.67 | €22.85 | €22.56 | €22.85 | 1,292 |
| 2026-08-06 | €22.33 | €22.58 | €22.33 | €22.46 | 2,726 |
| 2026-08-05 | €21.95 | €22.11 | €21.95 | €22.03 | 2,349 |
| 2026-08-04 | €21.77 | €22.00 | €21.52 | €22.00 | 2,185 |
| 2026-08-03 | €21.76 | €21.90 | €21.67 | €21.67 | 2,190 |
| 2026-07-31 | €21.64 | €21.72 | €21.53 | €21.72 | 1,662 |
| 2026-07-30 | €21.92 | €21.96 | €21.42 | €21.42 | 1,419 |
| 2026-07-29 | €22.17 | €22.22 | €22.16 | €22.20 | 1,801 |
| 2026-07-28 | €21.76 | €22.41 | €21.76 | €22.17 | 3,907 |
| 2026-07-27 | €21.64 | €21.87 | €21.55 | €21.81 | 1,834 |
| 2026-07-24 | €21.72 | €21.80 | €21.62 | €21.62 | 2,962 |
| 2026-07-23 | €21.93 | €21.93 | €21.93 | €21.93 | 0 |
| 2026-07-22 | €21.87 | €22.05 | €21.86 | €21.93 | 1,038 |
| 2026-07-21 | €21.91 | €21.91 | €21.66 | €21.91 | 1,102 |
| 2026-07-20 | €21.99 | €21.99 | €21.83 | €21.83 | 139 |
| 2026-07-17 | €21.97 | €22.21 | €21.97 | €22.14 | 928 |
| 2026-07-16 | €21.68 | €22.06 | €21.68 | €22.06 | 107 |
| 2026-07-15 | €21.25 | €21.64 | €21.25 | €21.64 | 842 |
| 2026-07-14 | €21.52 | €21.54 | €21.11 | €21.16 | 2,472 |
| 2026-07-13 | €21.23 | €21.51 | €21.21 | €21.44 | 1,073 |
| 2026-07-10 | €21.23 | €21.32 | €21.20 | €21.20 | 1,186 |
| 2026-07-09 | €21.08 | €21.22 | €21.08 | €21.22 | 2,497 |
| 2026-07-08 | €21.07 | €21.36 | €21.04 | €21.33 | 2,182 |
| 2026-07-07 | €20.87 | €21.22 | €20.87 | €21.07 | 2,298 |
| 2026-07-06 | €21.29 | €21.34 | €20.73 | €20.79 | 5,260 |
| 2026-07-03 | €21.29 | €21.41 | €21.29 | €21.38 | 716 |
| 2026-07-02 | €20.98 | €21.41 | €20.96 | €21.29 | 2,837 |
| 2026-07-01 | €21.13 | €21.21 | €20.97 | €20.97 | 2,470 |
| 2026-06-30 | €21.37 | €21.43 | €21.08 | €21.08 | 1,744 |
| 2026-06-29 | €21.32 | €21.37 | €21.16 | €21.16 | 2,053 |
| 2026-06-26 | €20.86 | €21.26 | €20.80 | €21.24 | 3,347 |
| 2026-06-25 | €21.23 | €21.36 | €21.15 | €21.16 | 4,483 |
| 2026-06-24 | €21.76 | €22.09 | €21.41 | €21.41 | 5,029 |
| 2026-06-23 | €21.84 | €22.13 | €21.79 | €21.84 | 4,234 |
| 2026-06-22 | €22.04 | €22.08 | €21.91 | €21.91 | 0 |
| 2026-06-19 | €22.33 | €22.33 | €22.02 | €22.12 | 576 |
| 2026-06-18 | €22.54 | €22.59 | €21.77 | €21.84 | 1,765 |
| 2026-06-17 | €22.44 | €22.58 | €22.44 | €22.58 | 0 |
| 2026-06-16 | €22.47 | €22.47 | €22.30 | €22.43 | 88 |
| 2026-06-15 | €22.60 | €22.68 | €22.55 | €22.68 | 290 |
| 2026-06-12 | €22.61 | €22.86 | €22.61 | €22.61 | 911 |
| 2026-06-11 | €22.20 | €22.91 | €22.20 | €22.80 | 2,155 |
| 2026-06-10 | €22.28 | €22.29 | €22.17 | €22.27 | 38 |
| 2026-06-09 | €22.24 | €22.26 | €22.13 | €22.17 | 887 |
| 2026-06-08 | €22.55 | €22.66 | €22.48 | €22.50 | 2,192 |
| 2026-06-05 | €22.13 | €22.64 | €22.12 | €22.64 | 193 |
| 2026-06-04 | €21.86 | €22.29 | €21.86 | €22.16 | 1,563 |
| 2026-06-03 | €21.99 | €22.05 | €21.90 | €21.93 | 1,166 |
| 2026-06-02 | €22.05 | €22.05 | €21.83 | €21.84 | 444 |
| 2026-06-01 | €22.41 | €22.41 | €21.97 | €21.97 | 888 |
| 2026-05-29 | €22.46 | €22.54 | €22.21 | €22.21 | 50 |
| 2026-05-28 | €22.57 | €22.57 | €22.45 | €22.45 | 305 |
| 2026-05-27 | €22.18 | €22.83 | €22.17 | €22.68 | 1,113 |
| 2026-05-26 | €22.32 | €22.32 | €22.19 | €22.19 | 1 |
| 2026-05-25 | €22.39 | €22.50 | €22.35 | €22.41 | 943 |
| 2026-05-22 | €22.35 | €22.46 | €22.27 | €22.27 | 671 |
| 2026-05-21 | €22.19 | €22.26 | €22.19 | €22.26 | 1 |
| 2026-05-20 | €22.12 | €22.37 | €22.09 | €22.09 | 1 |
| 2026-05-19 | €21.78 | €22.32 | €21.77 | €22.25 | 338 |
| 2026-05-18 | €21.69 | €21.77 | €21.69 | €21.70 | 624 |
| 2026-05-15 | €22.14 | €22.17 | €21.82 | €21.82 | 332 |
| 2026-05-14 | €22.14 | €22.25 | €22.07 | €22.07 | 3 |
| 2026-05-13 | €22.11 | €22.11 | €21.97 | €22.00 | 88 |
| 2026-05-12 | €21.97 | €22.13 | €21.96 | €22.13 | 893 |
| 2026-05-11 | €21.82 | €22.03 | €21.82 | €22.03 | 710 |
| 2026-05-08 | €22.38 | €22.38 | €21.93 | €21.93 | 883 |
| 2026-05-07 | €22.54 | €22.54 | €22.54 | €22.54 | 0 |
| 2026-05-06 | €22.57 | €22.67 | €22.49 | €22.54 | 4 |
| 2026-05-05 | €22.63 | €22.89 | €22.38 | €22.38 | 450 |
| 2026-05-04 | €22.61 | €22.62 | €22.34 | €22.62 | 727 |
| 2026-04-30 | €22.52 | €22.79 | €22.45 | €22.79 | 980 |
| 2026-04-29 | €22.70 | €22.71 | €22.47 | €22.55 | 529 |
| 2026-04-28 | €22.99 | €23.95 | €22.65 | €22.86 | 2,424 |
| 2026-04-27 | €23.01 | €23.16 | €22.97 | €22.98 | 123 |
| 2026-04-24 | €22.84 | €23.06 | €22.71 | €22.82 | 750 |
| 2026-04-23 | €22.91 | €22.98 | €22.64 | €22.64 | 418 |
| 2026-04-22 | €23.31 | €23.34 | €22.87 | €22.91 | 542 |
| 2026-04-21 | €23.43 | €23.49 | €23.27 | €23.32 | 408 |
| 2026-04-20 | €23.38 | €23.58 | €23.37 | €23.58 | 0 |
| 2026-04-17 | €23.18 | €23.18 | €23.08 | €23.18 | 95 |
| 2026-04-16 | €23.11 | €23.25 | €23.11 | €23.14 | 0 |
| 2026-04-15 | €23.06 | €23.11 | €22.95 | €22.95 | 92 |
| 2026-04-14 | €23.14 | €23.21 | €23.04 | €23.12 | 2,800 |
| 2026-04-13 | €23.08 | €23.11 | €22.85 | €22.93 | 919 |
| 2026-04-10 | €23.29 | €23.32 | €23.03 | €23.03 | 418 |
| 2026-04-09 | €23.50 | €23.50 | €23.33 | €23.37 | 1,148 |
| 2026-04-08 | €23.64 | €23.64 | €23.11 | €23.11 | 1,943 |
| 2026-04-07 | €24.11 | €24.13 | €23.22 | €23.22 | 1,842 |
| 2026-04-02 | €24.58 | €24.74 | €24.56 | €24.74 | 718 |
| 2026-04-01 | €24.26 | €24.35 | €24.18 | €24.31 | 560 |
| 2026-03-31 | €24.17 | €24.55 | €24.17 | €24.17 | 1,157 |
| 2026-03-30 | €23.51 | €23.93 | €23.51 | €23.93 | 1,012 |
| 2026-03-27 | €23.91 | €23.99 | €23.72 | €23.72 | 200 |
| 2026-03-26 | €23.64 | €23.98 | €23.56 | €23.97 | 787 |
| 2026-03-25 | €23.32 | €23.67 | €23.32 | €23.67 | 471 |
| 2026-03-24 | €23.08 | €23.39 | €23.01 | €23.39 | 473 |
| 2026-03-23 | €23.30 | €23.43 | €23.05 | €23.05 | 2,888 |
| 2026-03-20 | €23.70 | €23.74 | €23.38 | €23.42 | 988 |
| 2026-03-19 | €23.71 | €23.83 | €23.65 | €23.73 | 2,866 |
| 2026-03-18 | €23.80 | €23.86 | €23.48 | €23.73 | 1,299 |
| 2026-03-17 | €23.17 | €23.56 | €23.13 | €23.50 | 779 |
| 2026-03-16 | €23.20 | €23.29 | €23.11 | €23.15 | 113 |
| 2026-03-13 | €23.40 | €23.68 | €23.29 | €23.33 | 1,067 |
| 2026-03-12 | €23.54 | €23.58 | €23.25 | €23.25 | 1,587 |
| 2026-03-11 | €23.36 | €23.48 | €23.34 | €23.48 | 162 |
| 2026-03-10 | €23.05 | €23.36 | €22.99 | €23.28 | 2,811 |
| 2026-03-09 | €22.91 | €23.25 | €22.83 | €22.97 | 2,290 |
| 2026-03-06 | €23.00 | €23.08 | €22.76 | €22.76 | 771 |
| 2026-03-05 | €22.91 | €22.91 | €22.70 | €22.86 | 546 |
| 2026-03-04 | €22.83 | €23.00 | €22.70 | €22.84 | 2,926 |
| 2026-03-03 | €23.24 | €23.24 | €22.92 | €22.92 | 1,464 |
| 2026-03-02 | €23.16 | €23.55 | €23.12 | €23.45 | 4,779 |
| 2026-02-27 | €22.91 | €23.31 | €22.91 | €23.31 | 22 |
| 2026-02-26 | €22.95 | €23.06 | €22.91 | €22.97 | 4 |
| 2026-02-25 | €22.94 | €23.08 | €22.78 | €22.83 | 767 |
| 2026-02-24 | €22.96 | €23.25 | €22.96 | €23.13 | 542 |
| 2026-02-23 | €22.56 | €22.92 | €22.49 | €22.92 | 606 |
| 2026-02-20 | €22.88 | €22.88 | €22.45 | €22.45 | 1,710 |
| 2026-02-19 | €23.17 | €23.29 | €22.70 | €22.70 | 994 |
| 2026-02-18 | €23.17 | €23.18 | €23.06 | €23.14 | 1,271 |
| 2026-02-17 | €23.36 | €23.60 | €23.16 | €23.16 | 571 |
| 2026-02-16 | €23.49 | €23.49 | €23.24 | €23.32 | 871 |
| 2026-02-13 | €23.12 | €23.52 | €23.08 | €23.52 | 15 |
| 2026-02-12 | €23.40 | €23.40 | €23.25 | €23.30 | 917 |
| 2026-02-11 | €23.18 | €23.40 | €23.12 | €23.40 | 10 |
| 2026-02-10 | €22.63 | €23.17 | €22.61 | €23.17 | 714 |
| 2026-02-09 | €22.97 | €22.97 | €22.62 | €22.62 | 815 |
| 2026-02-06 | €22.50 | €22.99 | €22.50 | €22.99 | 940 |
| 2026-02-05 | €22.54 | €23.00 | €22.50 | €22.73 | 2,785 |
| 2026-02-04 | €21.89 | €22.65 | €21.85 | €22.65 | 1,979 |
| 2026-02-03 | €22.37 | €22.45 | €21.43 | €21.99 | 7,762 |
| 2026-02-02 | €22.14 | €22.45 | €22.14 | €22.45 | 180 |
| 2026-01-30 | €21.72 | €22.01 | €21.48 | €22.01 | 556 |
| 2026-01-29 | €21.65 | €21.85 | €21.62 | €21.85 | 30 |
| 2026-01-28 | €22.00 | €22.00 | €21.83 | €21.83 | 713 |
| 2026-01-27 | €21.84 | €22.33 | €21.73 | €22.33 | 76 |
| 2026-01-26 | €21.63 | €21.72 | €21.60 | €21.72 | 321 |
| 2026-01-23 | €21.89 | €21.92 | €21.78 | €21.78 | 565 |
| 2026-01-22 | €21.83 | €21.83 | €21.83 | €21.83 | 0 |
| 2026-01-21 | €21.80 | €21.83 | €21.75 | €21.83 | 0 |
| 2026-01-20 | €21.92 | €21.92 | €21.64 | €21.90 | 0 |
| 2026-01-19 | €21.94 | €22.08 | €21.94 | €22.03 | 237 |
| 2026-01-16 | €22.25 | €22.25 | €22.13 | €22.13 | 102 |
| 2026-01-15 | €22.00 | €22.01 | €21.90 | €21.90 | 506 |
| 2026-01-14 | €21.57 | €21.90 | €21.57 | €21.90 | 0 |
| 2026-01-13 | €21.69 | €21.75 | €21.49 | €21.53 | 715 |
| 2026-01-12 | €21.79 | €21.90 | €21.72 | €21.75 | 2,041 |
| 2026-01-09 | €21.75 | €21.90 | €21.71 | €21.73 | 347 |
| 2026-01-08 | €21.71 | €21.85 | €21.60 | €21.85 | 100 |
| 2026-01-07 | €21.83 | €22.06 | €21.79 | €21.90 | 874 |
| 2026-01-06 | €21.47 | €22.14 | €21.47 | €22.01 | 1,050 |
| 2026-01-05 | €21.57 | €21.66 | €21.42 | €21.42 | 601 |
| 2026-01-02 | €21.32 | €21.47 | €21.23 | €21.47 | 189 |
| 2025-12-30 | €21.27 | €21.30 | €21.26 | €21.30 | 0 |
| 2025-12-29 | €21.31 | €21.32 | €21.28 | €21.28 | 302 |
| 2025-12-23 | €21.45 | €21.49 | €21.31 | €21.31 | 674 |
| 2025-12-22 | €21.56 | €21.57 | €21.40 | €21.52 | 1,058 |
| 2025-12-19 | €21.47 | €21.58 | €21.33 | €21.58 | 697 |
| 2025-12-18 | €21.46 | €21.46 | €21.32 | €21.42 | 1,500 |
| 2025-12-17 | €21.75 | €21.86 | €21.42 | €21.45 | 1,493 |
| 2025-12-16 | €22.42 | €22.61 | €21.32 | €21.32 | 3,266 |
| 2025-12-15 | €22.07 | €22.38 | €22.00 | €22.38 | 602 |
| 2025-12-12 | €22.12 | €22.14 | €21.97 | €22.14 | 1,257 |
| 2025-12-11 | €22.01 | €22.09 | €21.98 | €22.09 | 558 |
| 2025-12-10 | €21.87 | €21.96 | €21.78 | €21.93 | 1,147 |
| 2025-12-09 | €22.21 | €22.38 | €22.08 | €22.08 | 2,408 |
| 2025-12-08 | €22.36 | €22.42 | €22.17 | €22.42 | 556 |
| 2025-12-05 | €22.00 | €22.29 | €22.00 | €22.28 | 806 |
| 2025-12-04 | €21.96 | €22.59 | €21.83 | €21.92 | 2,213 |
| 2025-12-03 | €21.71 | €22.01 | €21.64 | €22.00 | 661 |
| 2025-12-02 | €21.83 | €21.84 | €21.67 | €21.67 | 20 |
| 2025-12-01 | €22.22 | €22.23 | €21.92 | €21.92 | 2,188 |
| 2025-11-28 | €22.25 | €22.29 | €22.21 | €22.21 | 9 |
| 2025-11-27 | €22.27 | €22.27 | €22.17 | €22.18 | 0 |
| 2025-11-26 | €22.23 | €22.26 | €22.08 | €22.20 | 239 |
| 2025-11-25 | €21.88 | €22.16 | €21.88 | €22.14 | 983 |
| 2025-11-24 | €21.84 | €22.08 | €21.74 | €22.08 | 299 |
| 2025-11-21 | €21.18 | €21.99 | €21.18 | €21.99 | 914 |
| 2025-11-20 | €21.71 | €21.75 | €21.30 | €21.30 | 1,719 |
| 2025-11-19 | €21.93 | €21.97 | €21.72 | €21.72 | 8 |
| 2025-11-18 | €21.52 | €21.79 | €21.52 | €21.72 | 1,846 |
| 2025-11-17 | €21.67 | €21.99 | €21.57 | €21.99 | 1,433 |
| 2025-11-14 | €22.14 | €22.14 | €21.72 | €21.72 | 1,543 |
| 2025-11-13 | €22.24 | €22.78 | €22.17 | €22.47 | 456 |
| 2025-11-12 | €22.00 | €22.18 | €21.91 | €22.18 | 560 |
| 2025-11-11 | €21.08 | €21.41 | €21.08 | €21.41 | 1,034 |
| 2025-11-10 | €21.20 | €21.41 | €20.79 | €20.79 | 2,279 |
| 2025-11-07 | €21.33 | €21.33 | €21.04 | €21.05 | 733 |
| 2025-11-06 | €21.10 | €21.10 | €21.10 | €21.10 | 0 |
| 2025-11-05 | €21.29 | €21.33 | €21.10 | €21.10 | 121 |
| 2025-11-04 | €21.36 | €21.60 | €21.26 | €21.37 | 1,254 |
| 2025-11-03 | €21.37 | €21.45 | €21.20 | €21.20 | 525 |
| 2025-10-31 | €21.70 | €21.70 | €20.60 | €20.60 | 1,066 |
| 2025-10-30 | €20.96 | €21.28 | €20.89 | €21.25 | 999 |
| 2025-10-29 | €21.08 | €21.20 | €21.06 | €21.06 | 1,972 |
| 2025-10-28 | €21.29 | €21.32 | €21.06 | €21.06 | 1,217 |
| 2025-10-27 | €21.37 | €21.40 | €21.21 | €21.23 | 1,051 |
| 2025-10-24 | €21.28 | €21.33 | €21.24 | €21.33 | 73 |
| 2025-10-23 | €21.40 | €21.40 | €21.22 | €21.23 | 595 |
| 2025-10-22 | €21.45 | €21.50 | €21.38 | €21.43 | 599 |
| 2025-10-21 | €21.28 | €21.34 | €21.22 | €21.34 | 4 |
| 2025-10-20 | €21.04 | €21.20 | €21.04 | €21.15 | 1,291 |
| 2025-10-17 | €20.67 | €20.87 | €20.54 | €20.87 | 1,317 |
| 2025-10-16 | €20.96 | €21.08 | €20.96 | €20.98 | 1,003 |
| 2025-10-15 | €21.17 | €21.19 | €20.99 | €20.99 | 1,122 |
| 2025-10-14 | €21.34 | €21.37 | €21.24 | €21.24 | 25 |
| 2025-10-13 | €21.53 | €21.53 | €21.00 | €21.53 | 1,668 |
| 2025-10-10 | €21.89 | €21.95 | €21.48 | €21.48 | 1,322 |
| 2025-10-09 | €22.14 | €22.27 | €21.93 | €21.93 | 1,128 |