Philip Morris International Inc. (BIT:1PM)
Italy · Delayed Price · Currency is EUR 134.08
+1.32 (0.99%)
At close: Oct 9, 2025
BIT:1PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 143.10 | 143.10 | 143.10 | 141.38 | 140.11 | -1.75% | 2 |
| Sep 11, 2025 | 141.88 | 141.88 | 141.88 | 143.90 | 142.61 | 2.57% | 1 |
| Sep 10, 2025 | 139.04 | 139.04 | 139.04 | 140.30 | 139.04 | 1.15% | - |
| Sep 9, 2025 | 138.00 | 138.00 | 138.00 | 138.70 | 137.45 | 1.57% | 1 |
| Sep 8, 2025 | 137.60 | 137.60 | 137.60 | 136.56 | 135.33 | -0.76% | 100 |
| Sep 5, 2025 | 136.36 | 136.36 | 136.36 | 137.60 | 136.36 | -0.38% | - |
| Sep 4, 2025 | 139.00 | 139.00 | 139.00 | 138.12 | 136.88 | -2.04% | 210 |
| Sep 3, 2025 | 139.73 | 139.73 | 139.73 | 141.00 | 139.73 | -1.18% | - |
| Sep 2, 2025 | 143.84 | 143.84 | 143.84 | 142.68 | 141.40 | -0.01% | 7 |
| Sep 1, 2025 | 141.42 | 141.42 | 141.42 | 142.70 | 141.42 | 0.59% | - |
| Aug 29, 2025 | 140.59 | 140.59 | 140.59 | 141.86 | 140.59 | 1.05% | - |
| Aug 28, 2025 | 142.30 | 142.30 | 141.56 | 140.38 | 139.12 | -1.04% | 96 |
| Aug 27, 2025 | 144.88 | 144.88 | 142.06 | 141.86 | 140.59 | -0.81% | 80 |
| Aug 26, 2025 | 141.73 | 141.73 | 141.73 | 143.02 | 141.73 | -1.04% | - |
| Aug 25, 2025 | 146.14 | 146.14 | 146.14 | 144.52 | 143.22 | -1.05% | 10 |
| Aug 22, 2025 | 150.00 | 150.78 | 150.00 | 146.06 | 144.75 | -2.73% | 83 |
| Aug 21, 2025 | 148.00 | 148.00 | 148.00 | 150.16 | 148.81 | 1.64% | 11 |
| Aug 20, 2025 | 146.41 | 146.41 | 146.41 | 147.74 | 146.41 | 2.63% | - |
| Aug 19, 2025 | 142.58 | 142.58 | 142.58 | 143.96 | 142.67 | 1.02% | 7 |
| Aug 18, 2025 | 141.64 | 142.38 | 141.64 | 142.50 | 141.22 | 0.08% | 45 |
| Aug 14, 2025 | 142.76 | 142.76 | 142.76 | 142.38 | 141.10 | 1.21% | 4 |
| Aug 13, 2025 | 142.28 | 142.28 | 140.84 | 140.68 | 139.42 | -2.54% | 11 |
| Aug 12, 2025 | 143.04 | 143.04 | 143.04 | 144.34 | 143.04 | -0.10% | - |
| Aug 11, 2025 | 146.36 | 146.40 | 145.68 | 144.48 | 143.18 | -0.50% | 395 |
| Aug 8, 2025 | 140.56 | 145.46 | 140.56 | 145.20 | 143.90 | 1.34% | 36 |
| Aug 7, 2025 | 141.99 | 141.99 | 141.99 | 143.28 | 141.99 | -0.62% | - |
| Aug 6, 2025 | 143.24 | 143.50 | 143.24 | 144.18 | 142.88 | 1.55% | 20 |
| Aug 5, 2025 | 140.82 | 140.82 | 139.52 | 141.98 | 140.70 | 0.72% | 90 |
| Aug 4, 2025 | 140.36 | 143.22 | 140.36 | 140.96 | 139.69 | -2.88% | 157 |
| Aug 1, 2025 | 143.84 | 143.84 | 143.84 | 145.14 | 143.84 | 1.94% | - |