Philip Morris International Inc. (ETR:4I1)
Germany · Delayed Price · Currency is EUR 161.48
-3.86 (-2.33%)
Aug 21, 2026, 5:35 PM CET
ETR:4I1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 163.00 | 163.02 | 161.48 | 161.48 | 161.48 | -2.33% | 1,157 |
| Aug 20, 2026 | 162.70 | 165.34 | 161.58 | 165.34 | 165.34 | 2.59% | 272 |
| Aug 19, 2026 | 161.26 | 162.58 | 160.88 | 161.16 | 161.16 | -0.74% | 87 |
| Aug 18, 2026 | 159.54 | 162.78 | 159.54 | 162.36 | 162.36 | 0.79% | 997 |
| Aug 17, 2026 | 164.16 | 164.16 | 161.00 | 161.08 | 161.08 | -1.85% | 112 |
| Aug 14, 2026 | 165.22 | 165.22 | 162.64 | 164.12 | 164.12 | -0.24% | 93 |
| Aug 13, 2026 | 162.38 | 165.68 | 162.38 | 164.52 | 164.52 | 2.24% | 30 |
| Aug 12, 2026 | 161.06 | 162.74 | 160.76 | 160.92 | 160.92 | 0.24% | 129 |
| Aug 11, 2026 | 161.10 | 161.10 | 160.54 | 160.54 | 160.54 | -1.32% | 89 |
| Aug 10, 2026 | 163.58 | 164.06 | 161.26 | 162.68 | 162.68 | -0.74% | 369 |
| Aug 7, 2026 | 163.46 | 163.90 | 163.46 | 163.90 | 163.90 | 0.73% | 191 |
| Aug 6, 2026 | 164.12 | 165.00 | 162.08 | 162.72 | 162.72 | 0.96% | 321 |
| Aug 5, 2026 | 162.58 | 163.00 | 160.94 | 161.18 | 161.18 | 0.24% | 648 |
| Aug 4, 2026 | 163.36 | 163.60 | 160.40 | 160.80 | 160.80 | -2.63% | 357 |
| Aug 3, 2026 | 167.18 | 167.18 | 164.32 | 165.14 | 165.14 | -1.51% | 459 |
| Jul 31, 2026 | 167.00 | 167.68 | 165.38 | 167.68 | 167.68 | 0.29% | 1,041 |
| Jul 30, 2026 | 174.08 | 174.08 | 167.20 | 167.20 | 167.20 | -5.22% | 389 |
| Jul 29, 2026 | 176.90 | 177.74 | 175.56 | 176.40 | 176.40 | -1.51% | 328 |
| Jul 28, 2026 | 173.50 | 181.90 | 173.38 | 179.10 | 179.10 | 4.53% | 678 |
| Jul 27, 2026 | 169.54 | 172.68 | 168.70 | 171.34 | 171.34 | -0.04% | 550 |
| Jul 24, 2026 | 168.80 | 171.66 | 166.36 | 171.40 | 171.40 | 0.88% | 412 |
| Jul 23, 2026 | 171.02 | 171.32 | 168.18 | 169.90 | 169.90 | 0.84% | 360 |
| Jul 22, 2026 | 165.68 | 171.52 | 162.32 | 168.48 | 168.48 | 1.43% | 1,353 |
| Jul 21, 2026 | 168.70 | 168.70 | 166.10 | 166.10 | 166.10 | -1.19% | 185 |
| Jul 20, 2026 | 168.02 | 169.68 | 168.02 | 168.10 | 168.10 | -0.14% | 250 |
| Jul 17, 2026 | 165.18 | 169.56 | 165.18 | 168.34 | 168.34 | 3.64% | 901 |
| Jul 16, 2026 | 157.74 | 162.42 | 156.40 | 162.42 | 162.42 | 4.28% | 590 |
| Jul 15, 2026 | 153.28 | 155.76 | 153.28 | 155.76 | 155.76 | -0.52% | 120 |
| Jul 14, 2026 | 158.24 | 158.24 | 156.18 | 156.58 | 156.58 | -0.82% | 126 |
| Jul 13, 2026 | 159.12 | 160.94 | 157.88 | 157.88 | 157.88 | 0.59% | 49 |
| Jul 10, 2026 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | -2.86% | 4 |
| Jul 9, 2026 | 164.42 | 164.52 | 161.44 | 161.58 | 161.58 | -2.06% | 522 |
| Jul 8, 2026 | 163.28 | 165.30 | 163.28 | 164.98 | 164.98 | 0.70% | 409 |
| Jul 7, 2026 | 162.30 | 165.10 | 161.68 | 163.84 | 163.84 | 2.70% | 140 |
| Jul 6, 2026 | 158.34 | 159.78 | 158.34 | 159.54 | 159.54 | 1.79% | 652 |
| Jul 3, 2026 | 156.40 | 158.26 | 156.40 | 156.74 | 156.74 | -1.26% | 1,179 |
| Jul 2, 2026 | 158.24 | 159.72 | 158.08 | 158.74 | 158.74 | 1.87% | 269 |
| Jul 1, 2026 | 159.22 | 159.92 | 155.82 | 155.82 | 155.82 | -3.30% | 385 |
| Jun 30, 2026 | 159.36 | 161.14 | 158.46 | 161.14 | 161.14 | 1.88% | 679 |
| Jun 29, 2026 | 157.68 | 158.16 | 156.88 | 158.16 | 158.16 | -0.91% | 187 |
| Jun 26, 2026 | 158.52 | 159.62 | 156.10 | 159.62 | 159.62 | 1.32% | 318 |
| Jun 25, 2026 | 156.26 | 157.92 | 155.18 | 157.54 | 157.54 | 1.37% | 723 |
| Jun 24, 2026 | 155.94 | 158.42 | 155.94 | 156.70 | 155.41 | 0.08% | 86 |
| Jun 23, 2026 | 153.40 | 156.58 | 153.12 | 156.58 | 155.29 | 2.19% | 1,210 |
| Jun 22, 2026 | 154.60 | 155.98 | 153.22 | 153.22 | 151.95 | -0.23% | 170 |
| Jun 19, 2026 | 153.58 | 153.58 | 153.58 | 153.58 | 152.31 | -1.83% | - |
| Jun 18, 2026 | 156.84 | 156.84 | 155.38 | 156.44 | 155.15 | 0.24% | 165 |
| Jun 17, 2026 | 157.60 | 157.60 | 155.38 | 156.06 | 154.77 | -1.89% | 129 |
| Jun 16, 2026 | 157.50 | 159.20 | 155.90 | 159.06 | 157.75 | 1.04% | 317 |
| Jun 15, 2026 | 158.62 | 158.62 | 156.10 | 157.42 | 156.12 | -0.43% | 482 |