Skip to main content
logo
Philip Morris International Inc. (ETR:4I1)
Germany flag Germany · Delayed Price · Currency is EUR
150.82
+0.88 (0.59%)
Feb 2, 2026, 5:06 PM CET

ETR:4I1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 2025136.24136.24134.78135.08133.84-0.25%325
Dec 17, 2025133.96135.50133.96135.42134.180.46%77
Dec 16, 2025135.72135.72134.12134.80133.56-0.19%478
Dec 15, 2025130.96135.10129.60135.06133.824.65%1,949
Dec 12, 2025129.06129.10127.88129.06127.88-0.66%315
Dec 11, 2025128.04129.92127.92129.92128.730.85%431
Dec 10, 2025129.62129.62128.82128.82127.64-0.09%239
Dec 9, 2025127.56129.12126.56128.94127.760.55%894
Dec 8, 2025127.08128.24126.20128.24127.060.66%775
Dec 5, 2025127.74127.74127.00127.40126.231.10%286
Dec 4, 2025130.36130.38126.02126.02124.87-3.73%385
Dec 3, 2025132.40132.40130.90130.90129.70-1.77%29
Dec 2, 2025133.44134.08132.54133.26132.04-0.86%885
Dec 1, 2025136.10136.10134.40134.42133.19-0.90%930
Nov 28, 2025135.70135.76135.52135.64134.401.54%317
Nov 27, 2025135.22136.02133.58133.58132.36-1.33%347
Nov 26, 2025135.42136.18135.38135.38134.140.04%746
Nov 25, 2025130.86135.32130.64135.32134.082.78%1,594
Nov 24, 2025135.18135.18131.66131.66130.45-3.22%916
Nov 21, 2025134.80136.42134.80136.04134.790.68%538
Nov 20, 2025134.46135.22133.86135.12133.880.84%283
Nov 19, 2025134.36134.70134.00134.00132.77-0.10%21
Nov 18, 2025132.34135.36131.50134.14132.910.80%935
Nov 17, 2025134.24134.24132.38133.08131.860.59%239
Nov 14, 2025133.56134.58132.06132.30131.09-0.60%317