Philip Morris International Inc. (BIT:1PM)
Italy · Delayed Price · Currency is EUR 144.48
-0.72 (-0.50%)
Last updated: Aug 11, 2025
BIT:1PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 146.36 | 146.40 | 144.48 | 144.48 | - | -0.50% | 395 |
| Aug 8, 2025 | 140.56 | 145.46 | 140.56 | 145.20 | - | 0.71% | 36 |
| Aug 7, 2025 | 144.18 | 144.18 | 144.18 | 144.18 | - | - | - |
| Aug 6, 2025 | 143.24 | 144.18 | 143.24 | 144.18 | - | 1.55% | 20 |
| Aug 5, 2025 | 140.82 | 141.98 | 139.52 | 141.98 | - | 0.72% | 90 |
| Aug 4, 2025 | 140.36 | 143.22 | 140.36 | 140.96 | - | -1.00% | 157 |
| Aug 1, 2025 | 142.38 | 142.38 | 142.38 | 142.38 | - | - | - |
| Jul 31, 2025 | 141.78 | 142.38 | 141.78 | 142.38 | - | 0.14% | 3 |
| Jul 30, 2025 | 140.34 | 143.10 | 140.34 | 142.18 | - | 1.67% | 126 |
| Jul 29, 2025 | 137.40 | 139.84 | 136.44 | 139.84 | - | 3.13% | 145 |
| Jul 28, 2025 | 138.80 | 138.80 | 135.60 | 135.60 | - | -1.60% | 51 |
| Jul 25, 2025 | 138.22 | 138.78 | 137.36 | 137.80 | - | -0.23% | 194 |
| Jul 24, 2025 | 140.70 | 141.98 | 138.12 | 138.12 | - | -1.33% | 101 |
| Jul 23, 2025 | 143.72 | 143.74 | 138.86 | 139.98 | - | -9.01% | 196 |
| Jul 22, 2025 | 153.84 | 153.84 | 153.84 | 153.84 | - | - | - |
| Jul 21, 2025 | 153.12 | 153.84 | 153.12 | 153.84 | - | 0.01% | 3 |
| Jul 18, 2025 | 153.38 | 153.82 | 153.38 | 153.82 | - | 0.50% | 23 |
| Jul 17, 2025 | 153.06 | 153.06 | 153.06 | 153.06 | - | - | - |
| Jul 16, 2025 | 153.06 | 153.06 | 153.06 | 153.06 | - | - | - |
| Jul 15, 2025 | 153.06 | 153.06 | 153.06 | 153.06 | - | - | - |
| Jul 14, 2025 | 153.06 | 153.06 | 153.06 | 153.06 | - | - | - |
| Jul 11, 2025 | 154.32 | 154.88 | 153.06 | 153.06 | - | 0.98% | 145 |
| Jul 10, 2025 | 153.20 | 153.44 | 150.04 | 151.58 | - | -0.55% | 578 |
| Jul 9, 2025 | 152.42 | 152.42 | 152.42 | 152.42 | - | - | - |
| Jul 8, 2025 | 153.96 | 154.28 | 152.42 | 152.42 | - | 2.28% | 201 |
| Jul 7, 2025 | 149.02 | 149.02 | 149.02 | 149.02 | - | - | - |
| Jul 4, 2025 | 149.02 | 149.02 | 149.02 | 149.02 | - | - | - |
| Jul 3, 2025 | 149.02 | 149.02 | 149.02 | 149.02 | - | - | - |
| Jul 2, 2025 | 151.98 | 151.98 | 149.02 | 149.02 | - | -2.24% | 9 |
| Jul 1, 2025 | 154.30 | 154.30 | 152.44 | 152.44 | - | -1.35% | 10 |
| Jun 30, 2025 | 154.58 | 154.58 | 154.48 | 154.52 | - | 0.51% | 169 |
| Jun 27, 2025 | 153.00 | 153.74 | 153.00 | 153.74 | - | 3.04% | 68 |
| Jun 26, 2025 | 148.26 | 154.00 | 133.48 | 149.20 | - | -5.81% | 162 |
| Jun 25, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | - | - | - |
| Jun 24, 2025 | 158.00 | 158.40 | 158.00 | 158.40 | - | -0.69% | 1 |
| Jun 23, 2025 | 159.84 | 159.84 | 159.50 | 159.50 | - | 0.55% | 69 |
| Jun 20, 2025 | 158.60 | 158.62 | 158.48 | 158.62 | - | 0.16% | 14 |
| Jun 19, 2025 | 158.36 | 158.36 | 158.36 | 158.36 | - | - | - |
| Jun 18, 2025 | 158.36 | 158.36 | 158.36 | 158.36 | - | - | - |
| Jun 17, 2025 | 158.36 | 158.36 | 158.36 | 158.36 | - | - | - |
| Jun 16, 2025 | 158.58 | 158.58 | 158.36 | 158.36 | - | -0.54% | 3 |
| Jun 13, 2025 | 158.10 | 159.48 | 158.08 | 159.22 | - | 0.63% | 55 |
| Jun 12, 2025 | 158.08 | 158.22 | 158.08 | 158.22 | - | 0.79% | 4 |
| Jun 11, 2025 | 156.98 | 156.98 | 156.98 | 156.98 | - | - | - |
| Jun 10, 2025 | 157.30 | 158.86 | 156.98 | 156.98 | - | -0.54% | 68 |
| Jun 9, 2025 | 157.14 | 157.84 | 157.14 | 157.84 | - | -0.67% | 9 |
| Jun 6, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | - | - | - |
| Jun 5, 2025 | 158.22 | 158.90 | 158.22 | 158.90 | - | 0.56% | 60 |
| Jun 4, 2025 | 158.02 | 158.02 | 158.02 | 158.02 | - | - | - |
| Jun 3, 2025 | 160.12 | 160.12 | 157.76 | 158.02 | - | -0.88% | 87 |