Philip Morris International Inc. (BIT:1PM)
Italy · Delayed Price · Currency is EUR 137.78
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
BIT:1PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | 0.42% | - |
| Sep 18, 2025 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | -0.96% | - |
| Sep 17, 2025 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | 1.16% | - |
| Sep 16, 2025 | 137.90 | 137.92 | 137.90 | 137.78 | 137.78 | -1.44% | 36 |
| Sep 15, 2025 | 139.60 | 139.60 | 139.60 | 139.80 | 139.80 | -1.12% | 20 |
| Sep 12, 2025 | 143.10 | 143.10 | 143.10 | 141.38 | 141.38 | -1.75% | 2 |
| Sep 11, 2025 | 141.88 | 141.88 | 141.88 | 143.90 | 143.90 | 2.57% | 1 |
| Sep 10, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 1.15% | - |
| Sep 9, 2025 | 138.00 | 138.00 | 138.00 | 138.70 | 138.70 | 1.57% | 1 |
| Sep 8, 2025 | 137.60 | 137.60 | 137.60 | 136.56 | 136.56 | -0.76% | 100 |
| Sep 5, 2025 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -0.38% | - |
| Sep 4, 2025 | 139.00 | 139.00 | 139.00 | 138.12 | 138.12 | -2.04% | 210 |
| Sep 3, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.18% | - |
| Sep 2, 2025 | 143.84 | 143.84 | 143.84 | 142.68 | 142.68 | -0.01% | 7 |
| Sep 1, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 0.59% | - |
| Aug 29, 2025 | 141.86 | 141.86 | 141.86 | 141.86 | 141.86 | 1.05% | - |
| Aug 28, 2025 | 142.30 | 142.30 | 141.56 | 140.38 | 140.38 | -1.04% | 96 |
| Aug 27, 2025 | 144.88 | 144.88 | 142.06 | 141.86 | 141.86 | -0.81% | 80 |
| Aug 26, 2025 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | -1.04% | - |
| Aug 25, 2025 | 146.14 | 146.14 | 146.14 | 144.52 | 144.52 | -1.05% | 10 |
| Aug 22, 2025 | 150.00 | 150.78 | 150.00 | 146.06 | 146.06 | -2.73% | 83 |
| Aug 21, 2025 | 148.00 | 148.00 | 148.00 | 150.16 | 150.16 | 1.64% | 11 |
| Aug 20, 2025 | 147.74 | 147.74 | 147.74 | 147.74 | 147.74 | 2.63% | - |
| Aug 19, 2025 | 142.58 | 142.58 | 142.58 | 143.96 | 143.96 | 1.02% | 7 |
| Aug 18, 2025 | 141.64 | 142.38 | 141.64 | 142.50 | 142.50 | 0.08% | 45 |
| Aug 14, 2025 | 142.76 | 142.76 | 142.76 | 142.38 | 142.38 | 1.21% | 4 |
| Aug 13, 2025 | 142.28 | 142.28 | 140.84 | 140.68 | 140.68 | -2.54% | 11 |
| Aug 12, 2025 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | -0.10% | - |
| Aug 11, 2025 | 146.36 | 146.40 | 145.68 | 144.48 | 144.48 | -0.50% | 395 |
| Aug 8, 2025 | 140.56 | 145.46 | 140.56 | 145.20 | 145.20 | 1.34% | 36 |
| Aug 7, 2025 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | -0.62% | - |
| Aug 6, 2025 | 143.24 | 143.50 | 143.24 | 144.18 | 144.18 | 1.55% | 20 |
| Aug 5, 2025 | 140.82 | 140.82 | 139.52 | 141.98 | 141.98 | 0.72% | 90 |
| Aug 4, 2025 | 140.36 | 143.22 | 140.36 | 140.96 | 140.96 | -2.88% | 157 |
| Aug 1, 2025 | 145.14 | 145.14 | 145.14 | 145.14 | 145.14 | 1.94% | - |
| Jul 31, 2025 | 141.78 | 141.78 | 141.78 | 142.38 | 142.38 | 0.14% | 3 |
| Jul 30, 2025 | 140.34 | 143.10 | 140.34 | 142.18 | 142.18 | 1.67% | 126 |
| Jul 29, 2025 | 137.40 | 139.84 | 136.44 | 139.84 | 139.84 | 3.13% | 145 |
| Jul 28, 2025 | 138.80 | 138.80 | 135.60 | 135.60 | 135.60 | -1.60% | 51 |
| Jul 25, 2025 | 138.22 | 138.78 | 137.36 | 137.80 | 137.80 | -0.23% | 194 |
| Jul 24, 2025 | 140.70 | 141.98 | 140.70 | 138.12 | 138.12 | -1.33% | 101 |
| Jul 23, 2025 | 143.72 | 143.74 | 138.86 | 139.98 | 139.98 | -0.77% | 196 |
| Jul 22, 2025 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | -8.31% | - |
| Jul 21, 2025 | 153.12 | 153.12 | 153.12 | 153.84 | 153.84 | 0.01% | 3 |
| Jul 18, 2025 | 153.38 | 153.38 | 153.38 | 153.82 | 153.82 | -0.68% | 23 |
| Jul 17, 2025 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | -0.76% | - |
| Jul 16, 2025 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | 0.77% | - |
| Jul 15, 2025 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | -0.17% | - |
| Jul 14, 2025 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | 1.35% | - |
| Jul 11, 2025 | 154.32 | 154.88 | 153.38 | 153.06 | 153.06 | 0.98% | 145 |