Philip Morris International Inc. (ETR:4I1)
Germany · Delayed Price · Currency is EUR 138.48
+4.40 (3.28%)
Oct 10, 2025, 5:35 PM CET
ETR:4I1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 135.76 | 138.48 | 135.60 | 138.48 | 138.48 | 3.28% | 37 |
| Oct 9, 2025 | 133.26 | 134.26 | 132.30 | 134.08 | 134.08 | 0.86% | 1,140 |
| Oct 8, 2025 | 132.76 | 132.94 | 132.76 | 132.94 | 132.94 | 0.54% | 16 |
| Oct 7, 2025 | 131.84 | 132.22 | 131.00 | 132.22 | 132.22 | 2.48% | 224 |
| Oct 6, 2025 | 130.90 | 132.00 | 129.02 | 129.02 | 129.02 | -0.94% | 901 |
| Oct 3, 2025 | 134.36 | 134.36 | 129.18 | 130.24 | 130.24 | -4.86% | 1,090 |
| Oct 2, 2025 | 138.36 | 138.38 | 136.60 | 136.90 | 135.65 | -1.61% | 392 |
| Oct 1, 2025 | 137.56 | 139.14 | 137.56 | 139.14 | 137.87 | 0.03% | 542 |
| Sep 30, 2025 | 138.72 | 139.20 | 138.32 | 139.10 | 137.83 | -0.53% | 757 |
| Sep 29, 2025 | 139.86 | 140.70 | 139.00 | 139.84 | 138.56 | 0.16% | 845 |
| Sep 26, 2025 | 140.72 | 140.72 | 139.62 | 139.62 | 138.34 | -0.98% | 100 |
| Sep 25, 2025 | 139.26 | 141.06 | 139.26 | 141.00 | 139.71 | 1.10% | 412 |
| Sep 24, 2025 | 138.52 | 140.32 | 136.90 | 139.46 | 138.18 | 1.65% | 251 |
| Sep 23, 2025 | 138.00 | 138.00 | 137.00 | 137.20 | 135.95 | 0.31% | 564 |
| Sep 22, 2025 | 139.02 | 139.02 | 136.78 | 136.78 | 135.53 | -1.48% | 526 |
| Sep 19, 2025 | 137.32 | 138.84 | 137.32 | 138.84 | 137.57 | 0.49% | 352 |
| Sep 18, 2025 | 140.50 | 140.50 | 138.16 | 138.16 | 136.90 | -1.02% | 275 |
| Sep 17, 2025 | 137.26 | 139.58 | 137.26 | 139.58 | 138.30 | 1.32% | 738 |
| Sep 16, 2025 | 138.20 | 138.20 | 136.72 | 137.76 | 136.50 | -1.45% | 847 |
| Sep 15, 2025 | 141.60 | 141.60 | 138.66 | 139.78 | 138.50 | -0.96% | 1,136 |
| Sep 12, 2025 | 142.72 | 143.90 | 141.14 | 141.14 | 139.85 | -1.84% | 309 |
| Sep 11, 2025 | 141.18 | 143.78 | 141.18 | 143.78 | 142.46 | 2.70% | 397 |
| Sep 10, 2025 | 139.98 | 141.02 | 139.98 | 140.00 | 138.72 | 1.08% | 373 |
| Sep 9, 2025 | 138.00 | 138.76 | 138.00 | 138.50 | 137.23 | 1.87% | 700 |
| Sep 8, 2025 | 138.72 | 138.72 | 135.96 | 135.96 | 134.72 | -1.15% | 189 |
| Sep 5, 2025 | 137.70 | 137.70 | 136.82 | 137.54 | 136.28 | -0.41% | 1,161 |
| Sep 4, 2025 | 140.32 | 140.32 | 138.10 | 138.10 | 136.84 | -2.00% | 311 |
| Sep 3, 2025 | 143.32 | 143.32 | 140.92 | 140.92 | 139.63 | -1.50% | 59 |
| Sep 2, 2025 | 143.48 | 143.60 | 141.14 | 143.06 | 141.75 | 2.19% | 581 |
| Sep 1, 2025 | 142.46 | 142.46 | 140.00 | 140.00 | 138.72 | -1.26% | 45 |
| Aug 29, 2025 | 141.68 | 142.32 | 141.54 | 141.78 | 140.49 | 1.14% | 82 |
| Aug 28, 2025 | 141.70 | 141.70 | 140.00 | 140.18 | 138.90 | -1.20% | 159 |
| Aug 27, 2025 | 143.06 | 144.58 | 141.88 | 141.88 | 140.58 | -0.76% | 62 |
| Aug 26, 2025 | 144.20 | 144.20 | 142.32 | 142.96 | 141.65 | -0.94% | 114 |
| Aug 25, 2025 | 146.74 | 146.74 | 144.32 | 144.32 | 143.00 | -1.06% | 179 |
| Aug 22, 2025 | 150.12 | 150.62 | 145.74 | 145.86 | 144.53 | -2.79% | 287 |
| Aug 21, 2025 | 150.04 | 150.04 | 150.04 | 150.04 | 148.67 | 1.47% | 38 |
| Aug 20, 2025 | 144.74 | 147.86 | 144.74 | 147.86 | 146.51 | 2.65% | 197 |
| Aug 19, 2025 | 142.24 | 144.04 | 141.54 | 144.04 | 142.72 | 1.24% | 293 |
| Aug 18, 2025 | 141.96 | 142.84 | 141.60 | 142.28 | 140.98 | 0.34% | 155 |
| Aug 15, 2025 | 142.04 | 142.04 | 140.98 | 141.80 | 140.51 | -0.31% | 154 |
| Aug 14, 2025 | 141.92 | 142.68 | 141.92 | 142.24 | 140.94 | 0.95% | 232 |
| Aug 13, 2025 | 143.50 | 143.50 | 140.76 | 140.90 | 139.61 | -2.19% | 87 |
| Aug 12, 2025 | 146.48 | 147.02 | 144.06 | 144.06 | 142.74 | -0.57% | 447 |
| Aug 11, 2025 | 145.96 | 147.16 | 143.70 | 144.88 | 143.56 | -0.34% | 9,111 |
| Aug 8, 2025 | 144.64 | 145.38 | 144.64 | 145.38 | 144.05 | 1.47% | 127 |
| Aug 7, 2025 | 142.94 | 143.28 | 142.66 | 143.28 | 141.97 | -0.64% | 105 |
| Aug 6, 2025 | 141.50 | 144.20 | 141.50 | 144.20 | 142.88 | 1.58% | 1 |
| Aug 5, 2025 | 141.06 | 142.78 | 141.02 | 141.96 | 140.66 | 0.85% | 213 |
| Aug 4, 2025 | 142.28 | 142.28 | 140.76 | 140.76 | 139.47 | -2.75% | 265 |