Philip Morris International Inc. (BIT:1PM)
Italy · Delayed Price · Currency is EUR 140.36
-2.84 (-1.98%)
At close: Jan 21, 2026
BIT:1PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 142.48 | 142.48 | 139.76 | 140.36 | 140.36 | -1.98% | 14 |
| Jan 20, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -3.33% | - |
| Jan 19, 2026 | 134.14 | 148.22 | 134.14 | 148.14 | 148.14 | -0.59% | 2 |
| Jan 16, 2026 | 146.88 | 148.66 | 146.88 | 149.02 | 149.02 | 0.24% | 49 |
| Jan 15, 2026 | 145.92 | 148.66 | 145.92 | 148.66 | 148.66 | 2.03% | 196 |
| Jan 14, 2026 | 138.10 | 145.70 | 138.10 | 145.70 | 145.70 | 2.06% | 92 |
| Jan 13, 2026 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | 2.47% | - |
| Jan 12, 2026 | 137.96 | 140.00 | 137.96 | 139.32 | 139.32 | 1.12% | 171 |
| Jan 9, 2026 | 135.46 | 135.46 | 135.46 | 137.78 | 137.78 | 1.55% | 8 |
| Jan 8, 2026 | 133.18 | 133.18 | 133.18 | 135.68 | 135.68 | 1.85% | 3 |
| Jan 7, 2026 | 132.64 | 132.64 | 132.64 | 133.22 | 133.22 | -1.19% | 18 |
| Jan 6, 2026 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | - | - |
| Jan 5, 2026 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | -1.93% | - |
| Jan 2, 2026 | 137.38 | 137.38 | 136.10 | 137.48 | 137.48 | -0.07% | 126 |
| Dec 30, 2025 | 142.68 | 144.42 | 137.10 | 137.58 | 137.58 | 0.39% | 246 |
| Dec 29, 2025 | 129.96 | 136.52 | 129.96 | 137.04 | 137.04 | 1.08% | 20 |
| Dec 23, 2025 | 135.58 | 135.58 | 135.58 | 135.58 | 135.58 | -1.02% | - |
| Dec 22, 2025 | 136.98 | 136.98 | 136.98 | 136.98 | 136.98 | 0.93% | 24 |
| Dec 19, 2025 | 139.10 | 139.10 | 134.16 | 135.72 | 135.72 | 0.64% | 51 |
| Dec 18, 2025 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | -0.38% | - |
| Dec 17, 2025 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | 0.52% | - |
| Dec 16, 2025 | 134.68 | 134.68 | 134.68 | 134.68 | 134.68 | -0.19% | - |
| Dec 15, 2025 | 133.30 | 135.26 | 133.30 | 134.94 | 134.94 | 4.72% | 28 |
| Dec 12, 2025 | 128.52 | 128.52 | 128.52 | 128.86 | 128.86 | -0.74% | 3 |
| Dec 11, 2025 | 128.34 | 128.34 | 128.16 | 129.82 | 129.82 | 1.07% | 17 |
| Dec 10, 2025 | 129.84 | 129.86 | 129.84 | 128.44 | 128.44 | -0.45% | 125 |
| Dec 9, 2025 | 126.76 | 127.74 | 126.76 | 129.02 | 129.02 | 0.83% | 5 |
| Dec 8, 2025 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | 0.36% | - |
| Dec 5, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0.85% | - |
| Dec 4, 2025 | 130.00 | 130.00 | 130.00 | 126.42 | 126.42 | -3.47% | 10 |
| Dec 3, 2025 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | -1.43% | - |
| Dec 2, 2025 | 132.86 | 132.86 | 132.86 | 132.86 | 132.86 | -1.16% | - |
| Dec 1, 2025 | 134.60 | 134.60 | 134.60 | 134.42 | 134.42 | -0.80% | 30 |
| Nov 28, 2025 | 135.74 | 135.74 | 135.74 | 135.50 | 135.50 | -0.47% | 19 |
| Nov 27, 2025 | 137.22 | 137.22 | 137.22 | 136.14 | 136.14 | 0.59% | 59 |
| Nov 26, 2025 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | 0.15% | - |
| Nov 25, 2025 | 131.00 | 133.30 | 131.00 | 135.14 | 135.14 | 2.71% | 70 |
| Nov 24, 2025 | 134.04 | 134.04 | 134.04 | 131.58 | 131.58 | -3.18% | 20 |
| Nov 21, 2025 | 134.00 | 134.00 | 134.00 | 135.90 | 135.90 | 0.70% | 2 |
| Nov 20, 2025 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | 0.66% | - |
| Nov 19, 2025 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | -0.16% | - |
| Nov 18, 2025 | 132.18 | 132.18 | 132.18 | 134.30 | 134.30 | 1.21% | 100 |
| Nov 17, 2025 | 133.42 | 133.42 | 133.42 | 132.70 | 132.70 | 0.15% | 7 |
| Nov 14, 2025 | 133.36 | 133.44 | 133.36 | 132.50 | 132.50 | -0.39% | 22 |
| Nov 13, 2025 | 134.66 | 134.66 | 134.66 | 133.02 | 133.02 | -1.79% | 3 |
| Nov 12, 2025 | 135.54 | 135.54 | 135.52 | 135.44 | 135.44 | 0.47% | 39 |
| Nov 11, 2025 | 134.02 | 134.02 | 134.02 | 134.80 | 134.80 | 1.48% | 22 |
| Nov 10, 2025 | 132.90 | 132.90 | 132.90 | 132.84 | 132.84 | 1.40% | 20 |
| Nov 7, 2025 | 128.80 | 130.10 | 128.80 | 131.00 | 131.00 | 0.20% | 24 |
| Nov 6, 2025 | 128.78 | 128.78 | 128.78 | 130.74 | 130.74 | 1.14% | 20 |