Skip to main content
logo
Philip Morris International Inc. (BIT:1PM)
Italy flag Italy · Delayed Price · Currency is EUR
159.40
+1.60 (1.01%)
Last updated: Jul 6, 2026, 11:46 AM CET

BIT:1PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 2026158.74158.74158.74159.40159.401.01%18
Jul 3, 2026158.56158.58158.56157.80157.80-1.04%155
Jul 2, 2026159.46159.46159.46159.46159.462.44%-
Jul 1, 2026158.00158.00158.00155.66155.66-1.16%1
Jun 30, 2026157.48157.48157.48157.48157.48-0.40%-
Jun 29, 2026157.78157.78157.78158.12158.12-1.59%1
Jun 26, 2026158.00158.00158.00160.68160.681.79%16
Jun 25, 2026153.88156.20149.68157.86157.86-10.16%132
Jun 24, 2026165.16165.16149.68175.72175.7212.94%17
Jun 23, 2026154.00154.00154.00156.90155.582.31%1
Jun 22, 2026154.24154.24154.24153.36152.07-0.20%30
Jun 19, 2026153.66153.66153.66153.66152.37-1.74%-
Jun 18, 2026156.38156.38156.38156.38155.070.13%-
Jun 17, 2026156.18156.18156.18156.18154.87-1.65%-
Jun 16, 2026158.80158.80158.80158.80157.470.86%-
Jun 15, 2026157.34157.34157.06157.44156.12-1.25%70
Jun 12, 2026159.44159.44159.44159.44158.100.20%-
Jun 11, 2026159.12159.12159.12159.12157.790.91%-
Jun 10, 2026157.68157.68157.68157.68156.362.94%-
Jun 9, 2026153.18153.18153.18153.18151.900.20%-
Jun 8, 2026152.90152.90152.90152.88151.600.09%13
Jun 5, 2026152.20152.20152.20152.74151.460.34%4
Jun 4, 2026151.74153.06151.74152.22150.94-0.11%10
Jun 3, 2026151.90151.90151.90152.38151.102.25%7
Jun 2, 2026147.88149.02147.82149.02147.77-0.43%26
Jun 1, 2026150.80150.80150.80149.66148.40-0.60%2
May 29, 2026154.60154.60154.60150.56149.30-2.93%2
May 28, 2026155.10155.10155.10155.10153.80-1.01%-
May 27, 2026155.24155.80155.24156.68155.37-0.67%21
May 26, 2026161.32161.32161.32157.74156.42-0.35%6
May 25, 2026163.64163.64163.64158.30156.97-3.18%15
May 22, 2026163.50163.50163.50163.50162.130.59%-
May 21, 2026162.32162.32162.14162.54161.180.37%85
May 20, 2026164.98164.98164.98161.94160.58-2.13%15
May 19, 2026164.98164.98164.98165.46164.071.40%16
May 18, 2026163.16163.16161.68163.18161.81-0.84%115
May 15, 2026164.70164.70164.70164.56163.18-0.07%8
May 14, 2026160.88161.50160.88164.68163.302.34%1,126
May 13, 2026160.92160.92160.92160.92159.570.55%-
May 12, 2026160.04160.04160.04160.04158.704.78%-
May 11, 2026146.36146.36146.36152.74151.464.86%100
May 8, 2026144.52144.80144.52145.66144.440.65%120
May 7, 2026144.72144.72144.72144.72143.51-0.17%-
May 6, 2026145.50145.50145.50144.96143.741.93%2
May 5, 2026143.00143.00143.00142.22141.03-2.55%20
May 4, 2026145.94145.94145.94145.94144.723.52%-
Apr 30, 2026140.98140.98140.98140.98139.800.95%-
Apr 29, 2026141.68141.68141.68139.66138.49-0.91%36
Apr 28, 2026140.94140.94140.94140.94139.761.70%-
Apr 27, 2026140.42140.42140.42138.58137.42-1.38%24