Philip Morris International Inc. (ETR:4I1)
Germany · Delayed Price · Currency is EUR 167.44
+0.28 (0.17%)
Oct 2, 2026, 5:35 PM CET
ETR:4I1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 166.02 | 167.48 | 165.20 | 167.44 | 167.44 | 1.03% | 53 |
| Oct 1, 2026 | 169.48 | 170.70 | 166.94 | 167.16 | 165.74 | -1.46% | 336 |
| Sep 30, 2026 | 171.00 | 171.10 | 169.64 | 169.64 | 168.20 | 0.12% | 2,475 |
| Sep 29, 2026 | 171.54 | 171.54 | 168.64 | 169.44 | 168.00 | 0.49% | 151 |
| Sep 28, 2026 | 167.02 | 169.44 | 167.02 | 168.62 | 167.19 | 2.26% | 317 |
| Sep 25, 2026 | 168.46 | 168.46 | 164.90 | 164.90 | 163.50 | -2.54% | 153 |
| Sep 24, 2026 | 168.44 | 169.98 | 166.94 | 169.20 | 167.76 | 0.56% | 375 |
| Sep 23, 2026 | 166.90 | 168.84 | 166.64 | 168.26 | 166.83 | 1.86% | 224 |
| Sep 22, 2026 | 164.08 | 165.18 | 163.10 | 165.18 | 163.78 | 1.45% | 82 |
| Sep 21, 2026 | 166.00 | 166.00 | 162.82 | 162.82 | 161.44 | -2.28% | 61 |
| Sep 18, 2026 | 166.14 | 166.62 | 164.90 | 166.62 | 165.20 | 1.12% | 98 |
| Sep 17, 2026 | 166.90 | 167.96 | 164.78 | 164.78 | 163.38 | -2.00% | 589 |
| Sep 16, 2026 | 168.20 | 168.20 | 167.22 | 168.14 | 166.71 | -0.30% | 2 |
| Sep 15, 2026 | 169.16 | 169.16 | 166.50 | 168.64 | 167.21 | 0.60% | 335 |
| Sep 14, 2026 | 166.54 | 168.74 | 166.54 | 167.64 | 166.21 | 0.81% | 241 |
| Sep 11, 2026 | 163.52 | 167.22 | 163.52 | 166.30 | 164.89 | 1.51% | 234 |
| Sep 10, 2026 | 160.80 | 165.00 | 159.94 | 163.82 | 162.43 | 3.78% | 616 |
| Sep 9, 2026 | 157.92 | 158.58 | 157.56 | 157.86 | 156.52 | -0.83% | 64 |
| Sep 8, 2026 | 157.20 | 159.40 | 155.70 | 159.18 | 157.83 | 0.45% | 342 |
| Sep 7, 2026 | 160.40 | 160.40 | 155.16 | 158.46 | 157.11 | -0.10% | 184 |
| Sep 4, 2026 | 158.76 | 158.76 | 158.62 | 158.62 | 157.27 | -2.28% | 56 |
| Sep 3, 2026 | 162.76 | 162.76 | 160.86 | 162.32 | 160.94 | 0.01% | 138 |
| Sep 2, 2026 | 161.14 | 162.30 | 161.14 | 162.30 | 160.92 | -1.29% | 33 |
| Sep 1, 2026 | 162.22 | 164.90 | 161.24 | 164.42 | 163.02 | 1.14% | 191 |
| Aug 31, 2026 | 163.70 | 163.70 | 162.56 | 162.56 | 161.18 | -1.63% | 228 |
| Aug 28, 2026 | 163.44 | 165.54 | 162.88 | 165.26 | 163.86 | -0.15% | 362 |
| Aug 27, 2026 | 165.46 | 165.50 | 165.46 | 165.50 | 164.09 | -1.26% | 5 |
| Aug 26, 2026 | 166.78 | 167.62 | 165.64 | 167.62 | 166.19 | 1.74% | 68 |
| Aug 25, 2026 | 164.32 | 165.18 | 163.72 | 164.76 | 163.36 | -0.40% | 170 |
| Aug 24, 2026 | 161.98 | 165.42 | 161.98 | 165.42 | 164.01 | 2.44% | 578 |
| Aug 21, 2026 | 163.00 | 163.02 | 161.48 | 161.48 | 160.11 | -2.33% | 1,157 |
| Aug 20, 2026 | 162.70 | 165.34 | 161.58 | 165.34 | 163.93 | 2.59% | 272 |
| Aug 19, 2026 | 161.26 | 162.58 | 160.88 | 161.16 | 159.79 | -0.74% | 87 |
| Aug 18, 2026 | 159.54 | 162.78 | 159.54 | 162.36 | 160.98 | 0.79% | 997 |
| Aug 17, 2026 | 164.16 | 164.16 | 161.00 | 161.08 | 159.71 | -1.85% | 112 |
| Aug 14, 2026 | 165.22 | 165.22 | 162.64 | 164.12 | 162.72 | -0.24% | 93 |
| Aug 13, 2026 | 162.38 | 165.68 | 162.38 | 164.52 | 163.12 | 2.24% | 30 |
| Aug 12, 2026 | 161.06 | 162.74 | 160.76 | 160.92 | 159.55 | 0.24% | 129 |
| Aug 11, 2026 | 161.10 | 161.10 | 160.54 | 160.54 | 159.18 | -1.32% | 89 |
| Aug 10, 2026 | 163.58 | 164.06 | 161.26 | 162.68 | 161.30 | -0.74% | 369 |
| Aug 7, 2026 | 163.46 | 163.90 | 163.46 | 163.90 | 162.51 | 0.73% | 191 |
| Aug 6, 2026 | 164.12 | 165.00 | 162.08 | 162.72 | 161.34 | 0.96% | 321 |
| Aug 5, 2026 | 162.58 | 163.00 | 160.94 | 161.18 | 159.81 | 0.24% | 648 |
| Aug 4, 2026 | 163.36 | 163.60 | 160.40 | 160.80 | 159.43 | -2.63% | 357 |
| Aug 3, 2026 | 167.18 | 167.18 | 164.32 | 165.14 | 163.74 | -1.51% | 459 |
| Jul 31, 2026 | 167.00 | 167.68 | 165.38 | 167.68 | 166.25 | 0.29% | 1,041 |
| Jul 30, 2026 | 174.08 | 174.08 | 167.20 | 167.20 | 165.78 | -5.22% | 389 |
| Jul 29, 2026 | 176.90 | 177.74 | 175.56 | 176.40 | 174.90 | -1.51% | 328 |
| Jul 28, 2026 | 173.50 | 181.90 | 173.38 | 179.10 | 177.58 | 4.53% | 678 |
| Jul 27, 2026 | 169.54 | 172.68 | 168.70 | 171.34 | 169.88 | -0.04% | 550 |