Philip Morris International Inc. (BIT:1PM)
Italy · Delayed Price · Currency is EUR 135.90
+1.60 (1.19%)
At close: Nov 21, 2025
BIT:1PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | 2.04% | - |
| Nov 4, 2025 | 125.64 | 126.40 | 125.64 | 126.68 | 126.68 | 0.78% | 5 |
| Nov 3, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 0.90% | - |
| Oct 31, 2025 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | -2.03% | - |
| Oct 30, 2025 | 127.50 | 127.52 | 126.82 | 127.16 | 127.16 | 0.47% | 114 |
| Oct 29, 2025 | 128.02 | 128.64 | 127.80 | 126.56 | 126.56 | -1.06% | 144 |
| Oct 28, 2025 | 131.08 | 131.08 | 128.20 | 127.92 | 127.92 | -3.94% | 15 |
| Oct 27, 2025 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | -1.81% | - |
| Oct 24, 2025 | 135.34 | 136.68 | 135.34 | 135.62 | 135.62 | 0.44% | 39 |
| Oct 23, 2025 | 135.50 | 135.92 | 135.32 | 135.02 | 135.02 | 1.20% | 271 |
| Oct 22, 2025 | 131.36 | 131.36 | 131.00 | 133.42 | 133.42 | 6.55% | 145 |
| Oct 21, 2025 | 136.88 | 142.24 | 123.76 | 125.22 | 125.22 | -7.37% | 305 |
| Oct 20, 2025 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | -0.54% | - |
| Oct 17, 2025 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | 0.43% | - |
| Oct 16, 2025 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | -0.53% | - |
| Oct 15, 2025 | 137.18 | 137.18 | 136.14 | 136.06 | 136.06 | -1.59% | 45 |
| Oct 14, 2025 | 137.92 | 137.92 | 137.92 | 138.26 | 138.26 | 1.32% | 100 |
| Oct 13, 2025 | 138.78 | 138.78 | 137.12 | 136.46 | 136.46 | -1.09% | 42 |
| Oct 10, 2025 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | 2.89% | - |
| Oct 9, 2025 | 134.40 | 134.40 | 134.06 | 134.08 | 134.08 | 0.99% | 70 |
| Oct 8, 2025 | 132.42 | 133.00 | 132.42 | 132.76 | 132.76 | 0.61% | 49 |
| Oct 7, 2025 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | 2.12% | - |
| Oct 6, 2025 | 132.06 | 134.60 | 129.22 | 129.22 | 129.22 | -1.03% | 24 |
| Oct 3, 2025 | 134.20 | 134.48 | 129.24 | 130.56 | 130.56 | -6.38% | 765 |
| Oct 2, 2025 | 139.00 | 143.78 | 132.08 | 139.46 | 139.46 | 0.04% | 57 |
| Oct 1, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 138.15 | 0.48% | 18 |
| Sep 30, 2025 | 137.49 | 137.49 | 137.49 | 138.74 | 137.49 | -0.73% | - |
| Sep 29, 2025 | 140.98 | 140.98 | 140.98 | 139.76 | 138.50 | -0.04% | 6 |
| Sep 26, 2025 | 138.56 | 138.56 | 138.56 | 139.82 | 138.56 | -0.75% | - |
| Sep 25, 2025 | 139.61 | 139.61 | 139.61 | 140.88 | 139.61 | 0.97% | - |
| Sep 24, 2025 | 138.27 | 138.27 | 138.27 | 139.52 | 138.27 | 1.82% | - |
| Sep 23, 2025 | 135.79 | 135.79 | 135.79 | 137.02 | 135.79 | 0.13% | - |
| Sep 22, 2025 | 138.20 | 138.20 | 138.20 | 136.84 | 135.61 | -1.28% | 10 |
| Sep 19, 2025 | 137.37 | 137.37 | 137.37 | 138.62 | 137.37 | 0.42% | - |
| Sep 18, 2025 | 136.80 | 136.80 | 136.80 | 138.04 | 136.80 | -0.96% | - |
| Sep 17, 2025 | 138.13 | 138.13 | 138.13 | 139.38 | 138.13 | 1.16% | - |
| Sep 16, 2025 | 137.90 | 137.92 | 137.90 | 137.78 | 136.54 | -1.44% | 36 |
| Sep 15, 2025 | 139.60 | 139.60 | 139.60 | 139.80 | 138.54 | -1.12% | 20 |