Skip to main content
logo
Philip Morris International Inc. (BIT:1PM)
Italy flag Italy · Delayed Price · Currency is EUR
158.80
+1.36 (0.86%)
At close: Jun 16, 2026

BIT:1PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026156.18156.18156.18156.18156.18-1.65%-
Jun 16, 2026158.80158.80158.80158.80158.800.86%-
Jun 15, 2026157.34157.34157.06157.44157.44-1.25%70
Jun 12, 2026159.44159.44159.44159.44159.440.20%-
Jun 11, 2026159.12159.12159.12159.12159.120.91%-
Jun 10, 2026157.68157.68157.68157.68157.682.94%-
Jun 9, 2026153.18153.18153.18153.18153.180.20%-
Jun 8, 2026152.90152.90152.90152.88152.880.09%13
Jun 5, 2026152.20152.20152.20152.74152.740.34%4
Jun 4, 2026151.74153.06151.74152.22152.22-0.11%10
Jun 3, 2026151.90151.90151.90152.38152.382.25%7
Jun 2, 2026147.88149.02147.82149.02149.02-0.43%26
Jun 1, 2026150.80150.80150.80149.66149.66-0.60%2
May 29, 2026154.60154.60154.60150.56150.56-2.93%2
May 28, 2026155.10155.10155.10155.10155.10-1.01%-
May 27, 2026155.24155.80155.24156.68156.68-0.67%21
May 26, 2026161.32161.32161.32157.74157.74-0.35%6
May 25, 2026163.64163.64163.64158.30158.30-3.18%15
May 22, 2026163.50163.50163.50163.50163.500.59%-
May 21, 2026162.32162.32162.14162.54162.540.37%85
May 20, 2026164.98164.98164.98161.94161.94-2.13%15
May 19, 2026164.98164.98164.98165.46165.461.40%16
May 18, 2026163.16163.16161.68163.18163.18-0.84%115
May 15, 2026164.70164.70164.70164.56164.56-0.07%8
May 14, 2026160.88161.50160.88164.68164.682.34%1,126
May 13, 2026160.92160.92160.92160.92160.920.55%-
May 12, 2026160.04160.04160.04160.04160.044.78%-
May 11, 2026146.36146.36146.36152.74152.744.86%100
May 8, 2026144.52144.80144.52145.66145.660.65%120
May 7, 2026144.72144.72144.72144.72144.72-0.17%-
May 6, 2026145.50145.50145.50144.96144.961.93%2
May 5, 2026143.00143.00143.00142.22142.22-2.55%20
May 4, 2026145.94145.94145.94145.94145.943.52%-
Apr 30, 2026140.98140.98140.98140.98140.980.95%-
Apr 29, 2026141.68141.68141.68139.66139.66-0.91%36
Apr 28, 2026140.94140.94140.94140.94140.941.70%-
Apr 27, 2026140.42140.42140.42138.58138.58-1.38%24
Apr 24, 2026140.52140.52140.52140.52140.52-1.82%-
Apr 23, 2026139.62139.72139.62143.12143.122.68%25
Apr 22, 2026139.38139.38139.38139.38139.384.62%-
Apr 21, 2026134.86134.86134.86133.22133.22-0.58%68
Apr 20, 2026134.22134.86133.56134.00134.000.86%85
Apr 17, 2026133.00133.00133.00132.86132.860.12%7
Apr 16, 2026133.82133.82133.82132.70132.70-0.52%8
Apr 15, 2026135.92135.92135.92133.40133.40-0.60%10
Apr 14, 2026138.74138.74137.70134.20134.20-2.30%51
Apr 13, 2026139.00139.00139.00137.36137.361.61%8
Apr 10, 2026136.06136.06135.68135.18135.18-2.13%18
Apr 9, 2026137.20137.20137.20138.12138.121.80%24
Apr 8, 2026136.50136.50131.44135.68135.68-1.09%106