Skip to main content
logo
Philip Morris International Inc. (ETR:4I1)
Germany flag Germany · Delayed Price · Currency is EUR
135.64
+2.06 (1.54%)
At close: Nov 28, 2025

ETR:4I1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025135.70135.76135.52135.64135.641.54%317
Nov 27, 2025135.22136.02133.58133.58133.58-1.33%347
Nov 26, 2025135.42136.18135.38135.38135.380.04%746
Nov 25, 2025130.86135.32130.64135.32135.322.78%1,594
Nov 24, 2025135.18135.18131.66131.66131.66-3.22%916
Nov 21, 2025134.80136.42134.80136.04136.040.68%538
Nov 20, 2025134.46135.22133.86135.12135.120.84%283
Nov 19, 2025134.36134.70134.00134.00134.00-0.10%21
Nov 18, 2025132.34135.36131.50134.14134.140.80%935
Nov 17, 2025134.24134.24132.38133.08133.080.59%239
Nov 14, 2025133.56134.58132.06132.30132.30-0.60%317
Nov 13, 2025134.50134.50133.10133.10133.10-1.76%85
Nov 12, 2025135.40136.24134.92135.48135.480.58%792
Nov 11, 2025134.10134.70134.10134.70134.701.37%74
Nov 10, 2025130.68132.88130.68132.88132.881.45%351
Nov 7, 2025130.14130.98129.22130.98130.980.37%85
Nov 6, 2025129.20130.50128.84130.50130.500.90%106
Nov 5, 2025128.50129.34128.30129.34129.342.04%201
Nov 4, 2025125.50127.16125.50126.76126.760.84%573
Nov 3, 2025125.38125.70123.94125.70125.700.92%609
Oct 31, 2025126.10126.10124.56124.56124.56-1.84%1,220
Oct 30, 2025126.90127.12126.00126.90126.900.16%815
Oct 29, 2025128.58128.58126.70126.70126.70-0.92%795
Oct 28, 2025131.32131.54127.88127.88127.88-4.01%2,970
Oct 27, 2025135.02135.80132.54133.22133.22-1.93%2,343
Oct 24, 2025136.20136.20135.56135.84135.840.52%439
Oct 23, 2025135.60136.10134.88135.14135.141.24%864
Oct 22, 2025131.66133.48130.94133.48133.486.02%514
Oct 21, 2025135.88141.88122.88125.90125.90-6.89%5,585
Oct 20, 2025135.32136.76135.16135.22135.22-0.41%561
Oct 17, 2025133.24135.84132.30135.78135.780.27%2,031
Oct 16, 2025135.46135.46134.80135.42135.42-0.40%2
Oct 15, 2025136.90137.38135.92135.96135.96-1.56%395
Oct 14, 2025137.78138.76137.56138.12138.121.26%1,689
Oct 13, 2025138.28138.42135.76136.40136.40-1.50%884
Oct 10, 2025135.76138.48135.60138.48138.483.28%37
Oct 9, 2025133.26134.26132.30134.08134.080.86%1,140
Oct 8, 2025132.76132.94132.76132.94132.940.54%16
Oct 7, 2025131.84132.22131.00132.22132.222.48%224
Oct 6, 2025130.90132.00129.02129.02129.02-0.94%901
Oct 3, 2025134.36134.36129.18130.24130.24-4.86%1,090
Oct 2, 2025138.36138.38136.60136.90135.64-1.61%392
Oct 1, 2025137.56139.14137.56139.14137.860.03%542
Sep 30, 2025138.72139.20138.32139.10137.82-0.53%757
Sep 29, 2025139.86140.70139.00139.84138.560.16%845
Sep 26, 2025140.72140.72139.62139.62138.34-0.98%100
Sep 25, 2025139.26141.06139.26141.00139.711.10%412
Sep 24, 2025138.52140.32136.90139.46138.181.65%251
Sep 23, 2025138.00138.00137.00137.20135.940.31%564
Sep 22, 2025139.02139.02136.78136.78135.52-1.48%526