Philip Morris International Inc. (FRA:4I1)
Germany · Delayed Price · Currency is EUR 135.66
+1.20 (0.89%)
At close: Nov 28, 2025
FRA:4I1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 135.48 | 135.50 | 135.00 | 135.50 | 135.50 | -0.12% | 184 |
| Nov 28, 2025 | 134.56 | 135.66 | 134.56 | 135.66 | 135.66 | 0.89% | 70 |
| Nov 27, 2025 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | -0.65% | - |
| Nov 26, 2025 | 135.32 | 135.34 | 135.32 | 135.34 | 135.34 | 3.74% | 300 |
| Nov 25, 2025 | 130.52 | 130.52 | 130.46 | 130.46 | 130.46 | -0.73% | 50 |
| Nov 24, 2025 | 134.52 | 134.52 | 131.42 | 131.42 | 131.42 | -3.50% | 100 |
| Nov 21, 2025 | 134.30 | 136.18 | 134.30 | 136.18 | 136.18 | 1.57% | 325 |
| Nov 20, 2025 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | -0.12% | - |
| Nov 19, 2025 | 134.26 | 135.22 | 134.24 | 134.24 | 134.24 | -0.56% | 310 |
| Nov 18, 2025 | 132.34 | 135.00 | 132.34 | 135.00 | 135.00 | 2.57% | 143 |
| Nov 17, 2025 | 133.10 | 133.70 | 131.62 | 131.62 | 131.62 | -1.44% | 89 |
| Nov 14, 2025 | 132.78 | 134.12 | 132.78 | 133.54 | 133.54 | 0.66% | 204 |
| Nov 13, 2025 | 133.84 | 134.72 | 132.66 | 132.66 | 132.66 | -1.73% | 561 |
| Nov 12, 2025 | 134.92 | 135.00 | 134.92 | 135.00 | 135.00 | 0.31% | 766 |
| Nov 11, 2025 | 133.90 | 134.58 | 133.90 | 134.58 | 134.58 | 2.65% | 60 |
| Nov 10, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | -0.21% | - |
| Nov 7, 2025 | 129.58 | 131.38 | 129.06 | 131.38 | 131.38 | 2.48% | 342 |
| Nov 6, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -0.42% | - |
| Nov 5, 2025 | 128.16 | 128.88 | 128.16 | 128.74 | 128.74 | 2.03% | 125 |
| Nov 4, 2025 | 125.32 | 126.18 | 125.32 | 126.18 | 126.18 | 1.41% | 515 |
| Nov 3, 2025 | 124.96 | 125.08 | 124.42 | 124.42 | 124.42 | -0.16% | 224 |
| Oct 31, 2025 | 125.40 | 125.52 | 124.62 | 124.62 | 124.62 | -1.22% | 165 |
| Oct 30, 2025 | 126.00 | 127.38 | 126.00 | 126.16 | 126.16 | -0.30% | 101 |
| Oct 29, 2025 | 128.56 | 128.56 | 126.54 | 126.54 | 126.54 | -2.24% | 179 |
| Oct 28, 2025 | 131.12 | 131.12 | 129.44 | 129.44 | 129.44 | -1.19% | 390 |
| Oct 27, 2025 | 135.38 | 135.46 | 131.00 | 131.00 | 131.00 | -3.52% | 243 |
| Oct 24, 2025 | 135.70 | 136.54 | 135.40 | 135.78 | 135.78 | 1.15% | 237 |
| Oct 23, 2025 | 135.74 | 135.74 | 134.24 | 134.24 | 134.24 | -0.53% | 245 |
| Oct 22, 2025 | 131.06 | 134.96 | 130.76 | 134.96 | 134.96 | 4.10% | 340 |
| Oct 21, 2025 | 135.52 | 140.22 | 124.42 | 129.64 | 129.64 | -4.40% | 1,847 |
| Oct 20, 2025 | 134.90 | 135.60 | 134.90 | 135.60 | 135.60 | 2.34% | 81 |
| Oct 17, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -1.72% | - |
| Oct 16, 2025 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | -1.13% | 4 |
| Oct 15, 2025 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | -1.45% | - |
| Oct 14, 2025 | 137.42 | 138.88 | 137.42 | 138.36 | 138.36 | 0.49% | 77 |
| Oct 13, 2025 | 137.60 | 137.72 | 137.58 | 137.68 | 137.68 | -0.92% | 351 |
| Oct 10, 2025 | 135.02 | 138.96 | 135.02 | 138.96 | 138.96 | 4.64% | 45 |
| Oct 9, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -0.15% | - |
| Oct 8, 2025 | 132.54 | 133.00 | 132.54 | 133.00 | 133.00 | 0.36% | 850 |
| Oct 7, 2025 | 131.00 | 132.52 | 131.00 | 132.52 | 132.52 | 1.86% | 15 |
| Oct 6, 2025 | 130.68 | 131.32 | 130.10 | 130.10 | 130.10 | -0.03% | 114 |
| Oct 3, 2025 | 133.16 | 133.16 | 129.44 | 130.14 | 130.14 | -4.31% | 45 |
| Oct 2, 2025 | 136.64 | 137.60 | 136.00 | 136.00 | 134.74 | -0.96% | 260 |
| Oct 1, 2025 | 137.32 | 137.32 | 137.32 | 137.32 | 136.05 | -0.48% | - |
| Sep 30, 2025 | 138.64 | 138.64 | 137.98 | 137.98 | 136.71 | -1.58% | 40 |
| Sep 29, 2025 | 139.98 | 140.20 | 139.98 | 140.20 | 138.90 | -0.71% | 120 |
| Sep 26, 2025 | 139.92 | 141.20 | 139.92 | 141.20 | 139.90 | 1.99% | 25 |
| Sep 25, 2025 | 138.44 | 138.44 | 138.44 | 138.44 | 137.16 | -0.70% | - |
| Sep 24, 2025 | 138.44 | 139.42 | 138.44 | 139.42 | 138.13 | 1.10% | 145 |
| Sep 23, 2025 | 136.88 | 137.90 | 136.88 | 137.90 | 136.63 | -0.25% | 144 |