Philip Morris International Inc. (BIT:1PM)
Italy · Delayed Price · Currency is EUR 164.00
-0.28 (-0.17%)
At close: Aug 14, 2026
BIT:1PM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 163.22 | 163.22 | 163.16 | 164.00 | 164.00 | -0.17% | 22 |
| Aug 13, 2026 | 164.28 | 164.28 | 164.28 | 164.28 | 164.28 | 2.08% | - |
| Aug 12, 2026 | 162.44 | 167.74 | 161.72 | 160.94 | 160.94 | 0.39% | 156 |
| Aug 11, 2026 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | -1.58% | - |
| Aug 10, 2026 | 162.56 | 162.56 | 162.56 | 162.90 | 162.90 | -0.72% | 5 |
| Aug 7, 2026 | 162.88 | 163.26 | 162.88 | 164.08 | 164.08 | 0.81% | 84 |
| Aug 6, 2026 | 162.76 | 162.76 | 162.76 | 162.76 | 162.76 | 0.93% | - |
| Aug 5, 2026 | 161.50 | 161.50 | 161.50 | 161.26 | 161.26 | 0.51% | 25 |
| Aug 4, 2026 | 160.44 | 160.44 | 160.44 | 160.44 | 160.44 | -3.01% | - |
| Aug 3, 2026 | 165.22 | 165.22 | 165.22 | 165.42 | 165.42 | -1.31% | 5 |
| Jul 31, 2026 | 167.62 | 167.62 | 167.62 | 167.62 | 167.62 | 0.58% | - |
| Jul 30, 2026 | 172.82 | 172.82 | 172.34 | 166.66 | 166.66 | -5.69% | 30 |
| Jul 29, 2026 | 177.68 | 177.68 | 176.50 | 176.72 | 176.72 | -2.42% | 61 |
| Jul 28, 2026 | 173.68 | 173.68 | 173.58 | 181.10 | 181.10 | 5.96% | 91 |
| Jul 27, 2026 | 169.16 | 169.22 | 169.16 | 170.92 | 170.92 | -0.26% | 124 |
| Jul 24, 2026 | 168.14 | 168.14 | 168.14 | 171.36 | 171.36 | 1.16% | 85 |
| Jul 23, 2026 | 169.48 | 169.48 | 169.48 | 169.40 | 169.40 | 1.42% | 68 |
| Jul 22, 2026 | 167.02 | 167.02 | 162.48 | 167.02 | 167.02 | 0.41% | 168 |
| Jul 21, 2026 | 166.34 | 166.34 | 166.34 | 166.34 | 166.34 | -1.28% | - |
| Jul 20, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -0.02% | - |
| Jul 17, 2026 | 165.72 | 167.50 | 165.72 | 168.54 | 168.54 | 3.68% | 44 |
| Jul 16, 2026 | 162.56 | 162.56 | 162.56 | 162.56 | 162.56 | 4.17% | - |
| Jul 15, 2026 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | 0.18% | - |
| Jul 14, 2026 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | -1.29% | - |
| Jul 13, 2026 | 157.82 | 157.82 | 157.82 | 157.82 | 157.82 | 0.36% | - |
| Jul 10, 2026 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | -2.57% | - |
| Jul 9, 2026 | 164.00 | 164.00 | 163.80 | 161.40 | 161.40 | -2.34% | 79 |
| Jul 8, 2026 | 165.26 | 165.26 | 165.26 | 165.26 | 165.26 | 0.66% | - |
| Jul 7, 2026 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | 3.00% | - |
| Jul 6, 2026 | 158.74 | 158.74 | 158.74 | 159.40 | 159.40 | 1.01% | 18 |
| Jul 3, 2026 | 158.56 | 158.58 | 158.56 | 157.80 | 157.80 | -1.04% | 155 |
| Jul 2, 2026 | 159.46 | 159.46 | 159.46 | 159.46 | 159.46 | 2.44% | - |
| Jul 1, 2026 | 158.00 | 158.00 | 158.00 | 155.66 | 155.66 | -1.16% | 1 |
| Jun 30, 2026 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | -0.40% | - |
| Jun 29, 2026 | 157.78 | 157.78 | 157.78 | 158.12 | 158.12 | -1.59% | 1 |
| Jun 26, 2026 | 158.00 | 158.00 | 158.00 | 160.68 | 160.68 | 1.79% | 16 |
| Jun 25, 2026 | 153.88 | 156.20 | 149.68 | 157.86 | 157.86 | -10.16% | 132 |
| Jun 24, 2026 | 165.16 | 165.16 | 149.68 | 175.72 | 175.72 | 12.94% | 17 |
| Jun 23, 2026 | 154.00 | 154.00 | 154.00 | 156.90 | 155.58 | 2.31% | 1 |
| Jun 22, 2026 | 154.24 | 154.24 | 154.24 | 153.36 | 152.07 | -0.20% | 30 |
| Jun 19, 2026 | 153.66 | 153.66 | 153.66 | 153.66 | 152.37 | -1.74% | - |
| Jun 18, 2026 | 156.38 | 156.38 | 156.38 | 156.38 | 155.07 | 0.13% | - |
| Jun 17, 2026 | 156.18 | 156.18 | 156.18 | 156.18 | 154.87 | -1.65% | - |
| Jun 16, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 157.47 | 0.86% | - |
| Jun 15, 2026 | 157.34 | 157.34 | 157.06 | 157.44 | 156.12 | -1.25% | 70 |
| Jun 12, 2026 | 159.44 | 159.44 | 159.44 | 159.44 | 158.10 | 0.20% | - |
| Jun 11, 2026 | 159.12 | 159.12 | 159.12 | 159.12 | 157.79 | 0.91% | - |
| Jun 10, 2026 | 157.68 | 157.68 | 157.68 | 157.68 | 156.36 | 2.94% | - |
| Jun 9, 2026 | 153.18 | 153.18 | 153.18 | 153.18 | 151.90 | 0.20% | - |
| Jun 8, 2026 | 152.90 | 152.90 | 152.90 | 152.88 | 151.60 | 0.09% | 13 |