Skip to main content
logo
Philip Morris International Inc. (ETR:4I1)
Germany flag Germany · Delayed Price · Currency is EUR
144.16
-5.00 (-3.35%)
At close: Mar 6, 2026

ETR:4I1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026145.44146.00144.16144.16144.16-3.35%296
Mar 5, 2026153.84154.10149.16149.16149.16-2.31%177
Mar 4, 2026152.02152.96152.02152.68152.680.04%189
Mar 3, 2026158.58158.58152.62152.62152.62-3.21%778
Mar 2, 2026158.24159.78157.68157.68157.68-1.30%1,387
Feb 27, 2026159.72159.76157.80159.76159.76-0.72%290
Feb 26, 2026160.44161.02159.28160.92160.920.81%4,249
Feb 25, 2026157.58160.30157.58159.62159.620.47%6,850
Feb 24, 2026158.66158.88156.12158.88158.881.25%177
Feb 23, 2026155.08157.56154.72156.92156.921.00%372
Feb 20, 2026156.46156.46155.36155.36155.360.26%40
Feb 19, 2026154.48155.72154.46154.96154.96-0.18%141
Feb 18, 2026155.68155.86154.32155.24155.24-0.27%102
Feb 17, 2026157.12159.20155.66155.66155.66-0.71%2,410
Feb 16, 2026159.66159.66156.78156.78156.78-1.66%258
Feb 13, 2026159.80160.42158.84159.42159.42-0.15%472
Feb 12, 2026156.00159.68156.00159.66159.661.49%1,283
Feb 11, 2026153.98157.32152.70157.32157.323.32%35
Feb 10, 2026151.98153.66151.94152.26152.260.66%159
Feb 9, 2026154.14154.52151.20151.26151.26-2.06%405
Feb 6, 2026155.12155.46148.58154.44154.440.39%2,630
Feb 5, 2026152.40155.92152.40153.84153.841.44%295
Feb 4, 2026150.20152.20149.94151.66151.66-1.22%228
Feb 3, 2026152.52153.66151.98153.54153.542.14%564
Feb 2, 2026152.60152.60150.32150.32150.320.25%672
Jan 30, 2026147.78149.94147.72149.94149.940.17%501
Jan 29, 2026148.76150.08148.54149.68149.68-0.44%294
Jan 28, 2026148.84150.34148.70150.34150.341.90%214
Jan 27, 2026147.86147.88146.92147.54147.540.19%200
Jan 26, 2026145.44147.28145.44147.26147.261.81%80
Jan 23, 2026145.28145.28144.02144.64144.642.76%495
Jan 21, 2026143.26143.26140.08140.76140.76-1.79%281
Jan 20, 2026147.66147.66143.04143.32143.32-2.50%1,410
Jan 19, 2026147.34149.24147.00147.00147.00-1.41%324
Jan 16, 2026148.58149.10147.90149.10149.100.22%340
Jan 15, 2026146.92148.94146.08148.78148.781.92%401
Jan 14, 2026141.68145.98141.68145.98145.982.47%448
Jan 13, 2026141.12142.46140.78142.46142.462.18%2,047
Jan 12, 2026138.84139.56138.84139.42139.421.23%406
Jan 9, 2026135.60137.92135.60137.72137.721.56%349
Jan 8, 2026135.60135.60135.60135.60135.601.88%212
Jan 7, 2026133.10133.20132.20133.10133.10-1.26%318
Jan 6, 2026136.40136.40134.56134.80134.80-0.28%389
Jan 5, 2026136.94137.04133.30135.18135.18-1.59%723
Jan 2, 2026137.60137.74135.96137.36137.36-0.06%268
Dec 30, 2025138.54141.16135.82137.44137.440.16%658
Dec 29, 2025136.98137.22135.78137.22137.220.79%73
Dec 23, 2025135.58137.98135.58136.14134.89-0.47%149
Dec 22, 2025133.10136.78133.10136.78135.530.59%144
Dec 19, 2025133.60135.98133.60135.98134.730.67%123