Philip Morris International Inc. (BIT:1PM)
Italy · Delayed Price · Currency is EUR 165.34
-4.12 (-2.43%)
At close: Sep 25, 2026
BIT:1PM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 169.46 | 169.46 | 169.46 | 169.46 | 169.46 | 0.99% | - |
| Sep 23, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 1.54% | - |
| Sep 22, 2026 | 165.26 | 165.26 | 165.26 | 165.26 | 165.26 | 1.62% | - |
| Sep 21, 2026 | 163.92 | 163.92 | 163.92 | 162.62 | 162.62 | -2.22% | 3 |
| Sep 18, 2026 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | 0.80% | - |
| Sep 17, 2026 | 169.22 | 169.22 | 166.64 | 165.00 | 165.00 | -1.93% | 3 |
| Sep 16, 2026 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | -0.50% | - |
| Sep 15, 2026 | 167.02 | 167.02 | 167.02 | 169.08 | 169.08 | 0.49% | 25 |
| Sep 14, 2026 | 168.26 | 168.26 | 168.26 | 168.26 | 168.26 | 1.17% | - |
| Sep 11, 2026 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | 1.72% | - |
| Sep 10, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 3.45% | - |
| Sep 9, 2026 | 158.04 | 158.04 | 158.04 | 158.04 | 158.04 | -0.29% | - |
| Sep 8, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 3.92% | - |
| Sep 7, 2026 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | -3.95% | - |
| Sep 4, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -2.02% | - |
| Sep 3, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | -0.17% | 5 |
| Sep 2, 2026 | 162.36 | 162.36 | 162.36 | 162.36 | 162.36 | -1.22% | - |
| Sep 1, 2026 | 162.26 | 162.26 | 162.26 | 164.36 | 164.36 | 1.18% | 1 |
| Aug 31, 2026 | 166.48 | 166.48 | 166.34 | 162.44 | 162.44 | -1.92% | 13 |
| Aug 28, 2026 | 164.68 | 164.68 | 164.46 | 165.62 | 165.62 | 0.19% | 13 |
| Aug 27, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -1.35% | - |
| Aug 26, 2026 | 167.56 | 167.56 | 167.56 | 167.56 | 167.56 | 1.59% | - |
| Aug 25, 2026 | 165.28 | 165.28 | 163.80 | 164.94 | 164.94 | -0.36% | 41 |
| Aug 24, 2026 | 165.54 | 165.54 | 165.54 | 165.54 | 165.54 | 2.55% | - |
| Aug 21, 2026 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | -2.23% | - |
| Aug 20, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 2.51% | - |
| Aug 19, 2026 | 162.72 | 162.72 | 161.48 | 161.06 | 161.06 | -0.51% | 24 |
| Aug 18, 2026 | 161.28 | 161.28 | 161.28 | 161.88 | 161.88 | 0.41% | 12 |
| Aug 17, 2026 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | -1.70% | - |
| 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 |