Philip Morris International Inc. (ETR:4I1)
Germany · Delayed Price · Currency is EUR 143.28
-0.92 (-0.64%)
Aug 7, 2025, 5:35 PM CET
ETR:4I1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 141.50 | 144.20 | 141.50 | 144.20 | 144.20 | 1.58% | 1 |
| Aug 5, 2025 | 141.06 | 142.78 | 141.02 | 141.96 | 141.96 | 0.85% | 213 |
| Aug 4, 2025 | 142.28 | 142.28 | 140.76 | 140.76 | 140.76 | -2.75% | 265 |
| Aug 1, 2025 | 143.16 | 145.24 | 143.16 | 144.74 | 144.74 | 1.74% | 704 |
| Jul 31, 2025 | 141.56 | 142.26 | 140.16 | 142.26 | 142.26 | 0.10% | 1,316 |
| Jul 30, 2025 | 141.00 | 142.50 | 140.98 | 142.12 | 142.12 | 1.72% | 347 |
| Jul 29, 2025 | 136.50 | 139.72 | 135.96 | 139.72 | 139.72 | 2.98% | 878 |
| Jul 28, 2025 | 137.36 | 138.00 | 135.64 | 135.68 | 135.68 | -1.45% | 1,728 |
| Jul 25, 2025 | 137.08 | 139.10 | 136.84 | 137.68 | 137.68 | -0.55% | 558 |
| Jul 24, 2025 | 140.44 | 141.04 | 137.86 | 138.44 | 138.44 | -1.07% | 439 |
| Jul 23, 2025 | 142.14 | 142.18 | 138.90 | 139.94 | 139.94 | -0.95% | 1,970 |
| Jul 22, 2025 | 153.82 | 153.84 | 140.40 | 141.28 | 141.28 | -8.25% | 1,845 |
| Jul 21, 2025 | 154.84 | 154.84 | 153.14 | 153.98 | 153.98 | 0.20% | 193 |
| Jul 18, 2025 | 154.38 | 154.38 | 153.16 | 153.68 | 153.68 | -0.94% | 26 |
| Jul 17, 2025 | 158.28 | 158.28 | 154.78 | 155.14 | 155.14 | -0.55% | 179 |
| Jul 16, 2025 | 154.96 | 156.96 | 154.96 | 156.00 | 156.00 | 0.67% | 38 |
| Jul 15, 2025 | 155.34 | 155.76 | 154.10 | 154.96 | 154.96 | -0.09% | 86 |
| Jul 14, 2025 | 153.80 | 155.10 | 153.80 | 155.10 | 155.10 | 1.35% | 15 |
| Jul 11, 2025 | 154.98 | 154.98 | 153.04 | 153.04 | 153.04 | 0.74% | 27 |
| Jul 10, 2025 | 151.92 | 153.40 | 151.30 | 151.92 | 151.92 | 0.29% | 702 |
| Jul 9, 2025 | 152.26 | 152.94 | 150.68 | 151.48 | 151.48 | -0.55% | 664 |
| Jul 8, 2025 | 153.84 | 154.08 | 151.66 | 152.32 | 152.32 | -0.85% | 188 |
| Jul 7, 2025 | 152.08 | 153.62 | 152.08 | 153.62 | 153.62 | -1.22% | 21 |
| Jul 4, 2025 | 152.34 | 155.52 | 152.34 | 155.52 | 155.52 | 2.71% | 30 |
| Jul 3, 2025 | 149.12 | 151.42 | 149.12 | 151.42 | 151.42 | 1.54% | 314 |
| Jul 2, 2025 | 150.76 | 151.36 | 149.12 | 149.12 | 149.12 | -2.02% | 260 |
| Jul 1, 2025 | 155.60 | 155.60 | 152.20 | 152.20 | 152.20 | -1.60% | 1,245 |
| Jun 30, 2025 | 154.74 | 155.20 | 153.72 | 154.68 | 154.68 | 0.76% | 480 |
| Jun 27, 2025 | 154.00 | 154.00 | 152.56 | 153.52 | 153.52 | -0.42% | 192 |
| Jun 26, 2025 | 154.00 | 158.82 | 154.00 | 154.16 | 153.01 | -1.19% | 178 |
| Jun 25, 2025 | 157.82 | 158.98 | 156.02 | 156.02 | 154.85 | -1.60% | 1,983 |
| Jun 24, 2025 | 160.60 | 160.60 | 158.06 | 158.56 | 157.37 | -0.59% | 165 |
| Jun 23, 2025 | 160.24 | 160.24 | 157.74 | 159.50 | 158.31 | 0.54% | 267 |
| Jun 20, 2025 | 158.92 | 160.02 | 157.84 | 158.64 | 157.45 | -0.15% | 108 |
| Jun 19, 2025 | 159.00 | 160.92 | 158.24 | 158.88 | 157.69 | -0.26% | 149 |
| Jun 18, 2025 | 159.64 | 161.00 | 159.30 | 159.30 | 158.11 | -0.13% | 59 |
| Jun 17, 2025 | 158.22 | 159.50 | 157.42 | 159.50 | 158.31 | 0.52% | 675 |
| Jun 16, 2025 | 159.82 | 160.56 | 158.46 | 158.68 | 157.49 | -0.28% | 177 |
| Jun 13, 2025 | 157.58 | 160.42 | 157.28 | 159.12 | 157.93 | 0.77% | 1,218 |
| Jun 12, 2025 | 158.90 | 158.90 | 157.90 | 157.90 | 156.72 | -0.16% | 90 |
| Jun 11, 2025 | 156.38 | 158.16 | 156.00 | 158.16 | 156.98 | 0.59% | 34 |
| Jun 10, 2025 | 158.98 | 158.98 | 157.02 | 157.24 | 156.06 | -0.44% | 287 |
| Jun 9, 2025 | 159.96 | 159.96 | 157.30 | 157.94 | 156.76 | -0.89% | 109 |
| Jun 6, 2025 | 159.50 | 159.50 | 159.28 | 159.36 | 158.17 | 0.30% | 50 |
| Jun 5, 2025 | 159.16 | 159.28 | 158.08 | 158.88 | 157.69 | 0.35% | 111 |
| Jun 4, 2025 | 160.54 | 160.70 | 156.88 | 158.32 | 157.14 | 0.16% | 463 |
| Jun 3, 2025 | 160.06 | 160.10 | 158.06 | 158.06 | 156.88 | -0.89% | 1,162 |
| Jun 2, 2025 | 159.70 | 159.70 | 156.74 | 159.48 | 158.29 | 0.64% | 506 |
| May 30, 2025 | 156.62 | 158.46 | 156.00 | 158.46 | 157.27 | 2.62% | 181 |
| May 29, 2025 | 157.84 | 157.84 | 154.36 | 154.42 | 153.26 | -2.28% | 67 |