Skip to main content
logo
Philip Morris International Inc. (ETR:4I1)
Germany flag Germany · Delayed Price · Currency is EUR
142.76
+3.14 (2.25%)
Apr 23, 2026, 5:35 PM CET

ETR:4I1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026140.48142.76139.28142.76142.762.25%1,493
Apr 22, 2026131.64139.62129.04139.62139.624.74%2,224
Apr 21, 2026134.74134.74132.94133.30133.30-0.73%949
Apr 20, 2026133.48135.50133.32134.28134.280.93%6,235
Apr 17, 2026133.42133.50131.22133.04133.040.32%1,620
Apr 16, 2026133.10134.34132.62132.62132.62-0.78%3,952
Apr 15, 2026135.94135.94133.38133.66133.66-0.19%2,216
Apr 14, 2026138.52138.52133.92133.92133.92-2.29%318
Apr 13, 2026136.04138.18136.04137.06137.061.26%360
Apr 10, 2026138.64138.64135.36135.36135.36-2.00%245
Apr 9, 2026137.74138.22136.56138.12138.121.48%1,193
Apr 8, 2026135.28136.10132.78136.10136.10-0.77%217
Apr 7, 2026138.18138.30137.16137.16137.16-0.35%320
Apr 2, 2026136.18137.88135.30137.64137.642.44%217
Apr 1, 2026143.26143.84131.58134.36134.36-6.08%646
Mar 31, 2026144.54144.62142.80143.06143.06-0.54%321
Mar 30, 2026142.32144.22141.96143.84143.840.59%134
Mar 27, 2026141.92143.00140.36143.00143.000.17%114
Mar 26, 2026143.48143.78142.76142.76142.76-8
Mar 25, 2026141.48142.76140.78142.76142.76-0.52%865
Mar 24, 2026140.10144.08139.56143.50143.501.63%526
Mar 23, 2026140.88141.82139.82141.20141.200.21%844
Mar 20, 2026141.12141.12140.86140.90140.90-0.70%33
Mar 19, 2026143.04143.04141.32141.90141.90-2.71%194
Mar 18, 2026149.94151.50145.66145.86144.58-4.09%65
Mar 17, 2026152.62152.96151.52152.08150.75-0.56%54
Mar 16, 2026153.30154.32152.62152.94151.60-169
Mar 13, 2026148.78152.94148.78152.94151.604.57%171
Mar 12, 2026143.62146.26143.62146.26144.981.32%36
Mar 11, 2026148.22150.02144.36144.36143.10-3.08%279
Mar 10, 2026149.24149.50147.80148.94147.641.15%408
Mar 9, 2026146.52147.64146.02147.24145.952.14%417
Mar 6, 2026145.44146.00144.16144.16142.90-3.35%296
Mar 5, 2026153.84154.10149.16149.16147.86-2.31%177
Mar 4, 2026152.02152.96152.02152.68151.340.04%189
Mar 3, 2026158.58158.58152.62152.62151.29-3.21%778
Mar 2, 2026158.24159.78157.68157.68156.30-1.30%1,387
Feb 27, 2026159.72159.76157.80159.76158.36-0.72%290
Feb 26, 2026160.44161.02159.28160.92159.510.81%4,249
Feb 25, 2026157.58160.30157.58159.62158.220.47%6,850
Feb 24, 2026158.66158.88156.12158.88157.491.25%177
Feb 23, 2026155.08157.56154.72156.92155.551.00%372
Feb 20, 2026156.46156.46155.36155.36154.000.26%40
Feb 19, 2026154.48155.72154.46154.96153.60-0.18%141
Feb 18, 2026155.68155.86154.32155.24153.88-0.27%102
Feb 17, 2026157.12159.20155.66155.66154.30-0.71%2,410
Feb 16, 2026159.66159.66156.78156.78155.41-1.66%258
Feb 13, 2026159.80160.42158.84159.42158.03-0.15%472
Feb 12, 2026156.00159.68156.00159.66158.261.49%1,283
Feb 11, 2026153.98157.32152.70157.32155.943.32%35