Skip to main content
logo
Philip Morris International Inc. (BIT:1PM)
Italy flag Italy · Delayed Price · Currency is EUR
149.72
-2.86 (-1.87%)
At close: Mar 5, 2026

BIT:1PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026149.72149.72149.72149.34149.34-2.01%7
Mar 4, 2026152.40152.40152.40152.40152.40-0.12%-
Mar 3, 2026157.20157.20154.76152.58152.58-3.34%40
Mar 2, 2026158.30158.30158.30157.86157.86-1.24%10
Feb 27, 2026158.08158.08153.44159.84159.84-0.70%50
Feb 26, 2026159.60160.46159.60160.96160.960.88%115
Feb 25, 2026159.06159.06159.06159.56159.560.63%12
Feb 24, 2026158.86158.86158.86158.56158.561.05%7
Feb 23, 2026156.64156.64155.28156.92156.921.00%11
Feb 20, 2026155.26155.34155.26155.36155.360.36%40
Feb 19, 2026154.30155.58154.24154.80154.80-0.15%121
Feb 18, 2026155.04155.04155.04155.04155.04-0.64%-
Feb 17, 2026156.04156.04156.04156.04156.04-0.90%-
Feb 16, 2026158.00159.36158.00157.46157.46-1.38%13
Feb 13, 2026159.66159.66159.66159.66159.660.15%-
Feb 12, 2026158.20158.20158.20159.42159.421.35%7
Feb 11, 2026157.30157.30157.30157.30157.303.28%-
Feb 10, 2026153.22153.70153.22152.30152.300.61%41
Feb 9, 2026155.22155.22151.32151.38151.38-3.25%27
Feb 6, 2026153.38153.38151.42156.46156.461.51%83
Feb 5, 2026153.48153.48153.48154.14154.141.55%20
Feb 4, 2026151.04151.04151.04151.78151.78-1.16%1
Feb 3, 2026151.76153.52151.76153.56153.561.95%9
Feb 2, 2026150.62150.62150.62150.62150.620.52%-
Jan 30, 2026149.84149.84149.84149.84149.840.07%-
Jan 29, 2026148.58148.58148.58149.74149.74-0.36%5
Jan 28, 2026149.00150.00149.00150.28150.281.86%5
Jan 27, 2026147.54147.54147.54147.54147.540.16%-
Jan 26, 2026147.30147.30147.30147.30147.301.36%-
Jan 23, 2026145.32145.32145.32145.32145.321.31%-
Jan 22, 2026143.44143.44143.44143.44143.442.19%-
Jan 21, 2026142.48142.48139.76140.36140.36-1.98%14
Jan 20, 2026143.20143.20143.20143.20143.20-3.33%-
Jan 19, 2026134.14148.22134.14148.14148.14-0.59%2
Jan 16, 2026146.88148.66146.88149.02149.020.24%49
Jan 15, 2026145.92148.66145.92148.66148.662.03%196
Jan 14, 2026138.10145.70138.10145.70145.702.06%92
Jan 13, 2026142.76142.76142.76142.76142.762.47%-
Jan 12, 2026137.96140.00137.96139.32139.321.12%171
Jan 9, 2026135.46135.46135.46137.78137.781.55%8
Jan 8, 2026133.18133.18133.18135.68135.681.85%3
Jan 7, 2026132.64132.64132.64133.22133.22-1.19%18
Jan 6, 2026134.82134.82134.82134.82134.82--
Jan 5, 2026134.82134.82134.82134.82134.82-1.93%-
Jan 2, 2026137.38137.38136.10137.48137.48-0.07%126
Dec 30, 2025142.68144.42137.10137.58137.580.39%246
Dec 29, 2025129.96136.52129.96137.04137.041.08%20
Dec 23, 2025135.58135.58135.58135.58135.58-1.02%-
Dec 22, 2025136.98136.98136.98136.98136.980.93%24
Dec 19, 2025139.10139.10134.16135.72135.720.64%51