Philip Morris International Inc. (FRA:4I1)
Germany · Delayed Price · Currency is EUR 135.14
+1.66 (1.24%)
At close: Oct 23, 2025
FRA:4I1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4 |
| 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% | 77 |
| 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% | 850 |
| 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 | 134.53 | -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 | 138.91 | -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 |
| Sep 22, 2025 | 138.28 | 138.32 | 138.24 | 138.24 | 136.96 | -0.23% | 160 |
| Sep 19, 2025 | 136.96 | 138.56 | 136.96 | 138.56 | 137.28 | -1.21% | 10 |
| Sep 18, 2025 | 140.60 | 140.60 | 140.26 | 140.26 | 138.97 | 1.96% | 105 |
| Sep 17, 2025 | 137.04 | 137.56 | 137.04 | 137.56 | 136.29 | -0.06% | 200 |
| Sep 16, 2025 | 137.22 | 137.64 | 137.22 | 137.64 | 136.37 | -1.32% | 170 |
| Sep 15, 2025 | 141.10 | 141.10 | 139.48 | 139.48 | 138.19 | -1.61% | 39 |
| Sep 12, 2025 | 142.48 | 142.48 | 141.76 | 141.76 | 140.45 | 0.57% | 25 |
| Sep 11, 2025 | 140.96 | 140.96 | 140.96 | 140.96 | 139.66 | -0.38% | - |
| Sep 10, 2025 | 140.28 | 141.50 | 140.28 | 141.50 | 140.19 | 1.92% | 21 |
| Sep 9, 2025 | 137.88 | 138.84 | 137.88 | 138.84 | 137.56 | 1.11% | 113 |
| Sep 8, 2025 | 138.00 | 138.00 | 137.32 | 137.32 | 136.05 | -0.13% | 123 |
| Sep 5, 2025 | 137.52 | 137.74 | 137.50 | 137.50 | 136.23 | -1.49% | 41 |
| Sep 4, 2025 | 139.58 | 139.58 | 139.58 | 139.58 | 138.29 | -2.34% | - |
| Sep 3, 2025 | 143.44 | 143.44 | 142.92 | 142.92 | 141.60 | -0.13% | 35 |
| Sep 2, 2025 | 142.56 | 143.10 | 142.16 | 143.10 | 141.78 | 0.72% | 24 |
| Sep 1, 2025 | 142.08 | 142.08 | 142.08 | 142.08 | 140.77 | 0.17% | 38 |
| Aug 29, 2025 | 141.58 | 141.84 | 141.58 | 141.84 | 140.53 | 0.60% | 115 |
| Aug 28, 2025 | 140.60 | 141.00 | 140.60 | 141.00 | 139.70 | -0.65% | 200 |
| Aug 27, 2025 | 143.00 | 143.56 | 141.92 | 141.92 | 140.61 | -1.24% | 90 |
| Aug 26, 2025 | 143.86 | 145.14 | 143.70 | 143.70 | 142.37 | -0.26% | 685 |
| Aug 25, 2025 | 146.20 | 146.34 | 144.08 | 144.08 | 142.75 | -4.10% | 326 |
| Aug 22, 2025 | 150.22 | 150.82 | 150.22 | 150.24 | 148.85 | 0.16% | 8 |
| Aug 21, 2025 | 147.90 | 150.00 | 147.90 | 150.00 | 148.62 | 1.47% | 22 |
| Aug 20, 2025 | 144.68 | 147.82 | 144.68 | 147.82 | 146.46 | 2.77% | 7 |
| Aug 19, 2025 | 142.58 | 143.84 | 142.26 | 143.84 | 142.51 | 1.10% | 145 |
| Aug 18, 2025 | 141.56 | 142.58 | 141.56 | 142.28 | 140.97 | 0.68% | 220 |
| Aug 15, 2025 | 141.32 | 141.32 | 141.14 | 141.32 | 140.02 | -0.11% | 77 |
| Aug 14, 2025 | 141.08 | 141.48 | 141.08 | 141.48 | 140.17 | 0.40% | 8 |