Skip to main content
logo
Philip Morris International Inc. (ETR:4I1)
Germany flag Germany · Delayed Price · Currency is EUR
167.18
-0.50 (-0.30%)
Aug 3, 2026, 9:04 AM CET

ETR:4I1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026167.00167.68165.38167.68167.680.29%1,041
Jul 30, 2026174.08174.08167.20167.20167.20-5.22%389
Jul 29, 2026176.90177.74175.56176.40176.40-1.51%328
Jul 28, 2026173.50181.90173.38179.10179.104.53%678
Jul 27, 2026169.54172.68168.70171.34171.34-0.04%550
Jul 24, 2026168.80171.66166.36171.40171.400.88%412
Jul 23, 2026171.02171.32168.18169.90169.900.84%360
Jul 22, 2026165.68171.52162.32168.48168.481.43%1,353
Jul 21, 2026168.70168.70166.10166.10166.10-1.19%185
Jul 20, 2026168.02169.68168.02168.10168.10-0.14%250
Jul 17, 2026165.18169.56165.18168.34168.343.64%901
Jul 16, 2026157.74162.42156.40162.42162.424.28%590
Jul 15, 2026153.28155.76153.28155.76155.76-0.52%120
Jul 14, 2026158.24158.24156.18156.58156.58-0.82%126
Jul 13, 2026159.12160.94157.88157.88157.880.59%49
Jul 10, 2026156.96156.96156.96156.96156.96-2.86%4
Jul 9, 2026164.42164.52161.44161.58161.58-2.06%522
Jul 8, 2026163.28165.30163.28164.98164.980.70%409
Jul 7, 2026162.30165.10161.68163.84163.842.70%140
Jul 6, 2026158.34159.78158.34159.54159.541.79%652
Jul 3, 2026156.40158.26156.40156.74156.74-1.26%1,179
Jul 2, 2026158.24159.72158.08158.74158.741.87%269
Jul 1, 2026159.22159.92155.82155.82155.82-3.30%385
Jun 30, 2026159.36161.14158.46161.14161.141.88%679
Jun 29, 2026157.68158.16156.88158.16158.16-0.91%187
Jun 26, 2026158.52159.62156.10159.62159.621.32%318
Jun 25, 2026156.26157.92155.18157.54157.541.37%723
Jun 24, 2026155.94158.42155.94156.70155.410.08%86
Jun 23, 2026153.40156.58153.12156.58155.292.19%1,210
Jun 22, 2026154.60155.98153.22153.22151.95-0.23%170
Jun 19, 2026153.58153.58153.58153.58152.31-1.83%-
Jun 18, 2026156.84156.84155.38156.44155.150.24%165
Jun 17, 2026157.60157.60155.38156.06154.77-1.89%129
Jun 16, 2026157.50159.20155.90159.06157.751.04%317
Jun 15, 2026158.62158.62156.10157.42156.12-0.43%482
Jun 12, 2026156.16159.22156.16158.10156.79-0.73%179
Jun 11, 2026158.56160.34158.56159.26157.941.08%220
Jun 10, 2026154.06157.56153.98157.56156.262.60%559
Jun 9, 2026152.00153.56149.12153.56152.291.00%381
Jun 8, 2026155.04155.14151.56152.04150.78-0.59%179
Jun 5, 2026151.68152.94150.16152.94151.680.47%187
Jun 4, 2026152.42153.42152.22152.22150.96-0.13%95
Jun 3, 2026149.56153.00149.56152.42151.162.20%110
Jun 2, 2026148.08149.62146.30149.14147.910.11%973
Jun 1, 2026152.34152.34148.98148.98147.75-0.96%417
May 29, 2026153.62153.62150.42150.42149.18-2.79%624
May 28, 2026156.58157.64154.74154.74153.46-1.34%1,045
May 27, 2026155.48156.84155.00156.84155.54-0.60%425
May 26, 2026161.02163.08157.44157.78156.48-3.96%2,391
May 25, 2026166.84166.84164.28164.28162.920.42%8