Philip Morris International Inc. (FRA:4I1)
Germany · Delayed Price · Currency is EUR 155.42
+0.28 (0.18%)
At close: Feb 20, 2026
FRA:4I1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 155.56 | 155.56 | 155.40 | 155.42 | 155.42 | 0.18% | 255 |
| Feb 19, 2026 | 155.42 | 155.42 | 155.14 | 155.14 | 155.14 | - | 104 |
| Feb 18, 2026 | 154.50 | 155.18 | 154.50 | 155.14 | 155.14 | - | 311 |
| Feb 17, 2026 | 156.82 | 157.86 | 155.14 | 155.14 | 155.14 | -1.54% | 1,310 |
| Feb 16, 2026 | 158.64 | 158.64 | 157.56 | 157.56 | 157.56 | -0.84% | 151 |
| Feb 13, 2026 | 159.04 | 159.14 | 158.74 | 158.90 | 158.90 | -0.34% | 434 |
| Feb 12, 2026 | 157.66 | 159.44 | 156.66 | 159.44 | 159.44 | 4.44% | 572 |
| Feb 11, 2026 | 152.66 | 152.66 | 152.66 | 152.66 | 152.66 | 0.38% | - |
| Feb 10, 2026 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | -0.87% | - |
| Feb 9, 2026 | 153.14 | 153.42 | 153.14 | 153.42 | 153.42 | -1.69% | 12 |
| Feb 6, 2026 | 154.38 | 156.06 | 148.42 | 156.06 | 156.06 | 1.11% | 355 |
| Feb 5, 2026 | 152.34 | 154.82 | 152.34 | 154.34 | 154.34 | 1.45% | 263 |
| Feb 4, 2026 | 149.80 | 152.14 | 149.80 | 152.14 | 152.14 | 0.90% | 102 |
| Feb 3, 2026 | 152.10 | 152.10 | 150.78 | 150.78 | 150.78 | -0.59% | 25 |
| Feb 2, 2026 | 150.32 | 151.92 | 150.32 | 151.68 | 151.68 | 2.13% | 74 |
| Jan 30, 2026 | 148.16 | 149.44 | 148.16 | 148.52 | 148.52 | -0.58% | 33 |
| Jan 29, 2026 | 148.44 | 149.38 | 148.44 | 149.38 | 149.38 | -0.49% | 190 |
| Jan 28, 2026 | 148.06 | 150.12 | 148.06 | 150.12 | 150.12 | 2.15% | 520 |
| Jan 27, 2026 | 147.72 | 148.22 | 146.96 | 146.96 | 146.96 | 0.51% | 22 |
| Jan 26, 2026 | 145.52 | 146.22 | 145.14 | 146.22 | 146.22 | 1.43% | 175 |
| Jan 23, 2026 | 144.12 | 144.16 | 144.12 | 144.16 | 144.16 | 0.45% | 100 |
| Jan 22, 2026 | 143.74 | 143.74 | 143.52 | 143.52 | 143.52 | 0.90% | 320 |
| Jan 21, 2026 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | -2.89% | - |
| Jan 20, 2026 | 147.44 | 147.44 | 146.48 | 146.48 | 146.48 | -1.29% | 20 |
| Jan 19, 2026 | 148.50 | 149.44 | 148.40 | 148.40 | 148.40 | -0.54% | 561 |
| Jan 16, 2026 | 148.06 | 149.20 | 148.06 | 149.20 | 149.20 | 0.13% | 4 |
| Jan 15, 2026 | 146.38 | 149.00 | 146.38 | 149.00 | 149.00 | 5.23% | 20 |
| Jan 14, 2026 | 141.42 | 141.70 | 141.42 | 141.60 | 141.60 | 0.34% | 170 |
| Jan 13, 2026 | 140.94 | 141.66 | 140.94 | 141.12 | 141.12 | 1.60% | 240 |
| Jan 12, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 0.78% | 30 |
| Jan 9, 2026 | 135.88 | 137.82 | 135.88 | 137.82 | 137.82 | 1.62% | 145 |
| Jan 8, 2026 | 132.52 | 135.62 | 132.52 | 135.62 | 135.62 | 2.98% | 70 |
| Jan 7, 2026 | 132.38 | 133.52 | 131.70 | 131.70 | 131.70 | -3.25% | 85 |
| Jan 6, 2026 | 135.76 | 136.12 | 135.76 | 136.12 | 136.12 | 0.25% | 280 |
| Jan 5, 2026 | 136.62 | 136.78 | 134.98 | 135.78 | 135.78 | -0.35% | 398 |
| Jan 2, 2026 | 136.26 | 136.26 | 136.26 | 136.26 | 136.26 | -0.18% | - |
| Dec 30, 2025 | 137.48 | 137.50 | 136.50 | 136.50 | 136.50 | 0.35% | 3,400 |
| Dec 29, 2025 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | -0.01% | 40 |
| Dec 23, 2025 | 135.12 | 136.04 | 135.12 | 136.04 | 134.79 | -0.25% | 35 |
| Dec 22, 2025 | 133.46 | 136.38 | 133.46 | 136.38 | 135.13 | 1.05% | 125 |
| Dec 19, 2025 | 133.72 | 134.96 | 133.72 | 134.96 | 133.72 | 0.72% | 106 |
| Dec 18, 2025 | 134.36 | 134.36 | 134.00 | 134.00 | 132.77 | -0.53% | 119 |
| Dec 17, 2025 | 134.24 | 134.72 | 134.24 | 134.72 | 133.48 | 0.42% | 154 |
| Dec 16, 2025 | 134.54 | 134.54 | 134.16 | 134.16 | 132.93 | -1.06% | 50 |
| Dec 15, 2025 | 130.66 | 135.60 | 130.32 | 135.60 | 134.36 | 4.07% | 391 |
| Dec 12, 2025 | 129.24 | 130.30 | 128.60 | 130.30 | 129.10 | 1.96% | 293 |
| Dec 11, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | 126.63 | -1.60% | - |
| Dec 10, 2025 | 129.88 | 129.88 | 129.88 | 129.88 | 128.69 | 2.30% | 100 |
| Dec 9, 2025 | 126.96 | 126.96 | 126.96 | 126.96 | 125.80 | -0.94% | - |
| Dec 8, 2025 | 126.38 | 128.16 | 126.34 | 128.16 | 126.98 | 0.20% | 55 |