Philip Morris International Inc. (FRA:4I1)
Germany · Delayed Price · Currency is EUR 138.50
+2.54 (1.87%)
Last updated: Sep 9, 2025, 5:35 PM CET
FRA:4I1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 138.00 | 138.76 | 138.00 | 138.50 | - | 1.87% | 700 |
| Sep 8, 2025 | 138.72 | 138.72 | 135.96 | 135.96 | - | -1.15% | 189 |
| Sep 5, 2025 | 137.70 | 137.70 | 136.82 | 137.54 | - | -0.41% | 1,161 |
| Sep 4, 2025 | 140.32 | 140.32 | 138.10 | 138.10 | - | -2.00% | 311 |
| Sep 3, 2025 | 143.32 | 143.32 | 140.92 | 140.92 | - | -1.50% | 59 |
| Sep 2, 2025 | 143.48 | 143.60 | 141.14 | 143.06 | - | 2.19% | 581 |
| Sep 1, 2025 | 142.46 | 142.46 | 140.00 | 140.00 | - | -1.26% | 45 |
| Aug 29, 2025 | 141.68 | 142.32 | 141.54 | 141.78 | - | 1.14% | 82 |
| Aug 28, 2025 | 141.70 | 141.70 | 140.00 | 140.18 | - | -1.20% | 159 |
| Aug 27, 2025 | 143.06 | 144.58 | 141.88 | 141.88 | - | -0.76% | 62 |
| Aug 26, 2025 | 144.20 | 144.20 | 142.32 | 142.96 | - | -0.94% | 114 |
| Aug 25, 2025 | 146.74 | 146.74 | 144.32 | 144.32 | - | -1.06% | 179 |
| Aug 22, 2025 | 150.12 | 150.62 | 145.74 | 145.86 | - | -2.79% | 287 |
| Aug 21, 2025 | 150.04 | 150.04 | 150.04 | 150.04 | - | 1.47% | 38 |
| Aug 20, 2025 | 144.74 | 147.86 | 144.74 | 147.86 | - | 2.65% | 197 |
| Aug 19, 2025 | 142.24 | 144.04 | 141.54 | 144.04 | - | 1.24% | 293 |
| Aug 18, 2025 | 141.96 | 142.84 | 141.60 | 142.28 | - | 0.34% | 155 |
| Aug 15, 2025 | 142.04 | 142.04 | 140.98 | 141.80 | - | 0.64% | 154 |
| Aug 14, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | - | - | 232 |
| Aug 13, 2025 | 143.50 | 143.50 | 140.76 | 140.90 | - | -2.19% | 87 |
| Aug 12, 2025 | 146.48 | 147.02 | 144.06 | 144.06 | - | -0.57% | 447 |
| Aug 11, 2025 | 145.96 | 147.16 | 143.70 | 144.88 | - | -0.34% | 9,111 |
| Aug 8, 2025 | 144.64 | 145.38 | 144.64 | 145.38 | - | 1.47% | 127 |
| Aug 7, 2025 | 142.94 | 143.28 | 142.66 | 143.28 | - | -0.64% | 105 |
| Aug 6, 2025 | 141.50 | 144.20 | 141.50 | 144.20 | - | 1.58% | 1 |
| Aug 5, 2025 | 141.06 | 142.78 | 141.02 | 141.96 | - | 0.85% | 213 |
| Aug 4, 2025 | 142.28 | 142.28 | 140.76 | 140.76 | - | -2.75% | 265 |
| Aug 1, 2025 | 143.16 | 145.24 | 143.16 | 144.74 | - | 1.74% | 704 |
| Jul 31, 2025 | 141.56 | 142.26 | 140.16 | 142.26 | - | 0.10% | 1,316 |
| Jul 30, 2025 | 141.00 | 142.50 | 140.98 | 142.12 | - | 1.72% | 347 |
| Jul 29, 2025 | 136.50 | 139.72 | 135.96 | 139.72 | - | 2.98% | 878 |
| Jul 28, 2025 | 137.36 | 138.00 | 135.64 | 135.68 | - | -1.45% | 1,728 |
| Jul 25, 2025 | 137.08 | 139.10 | 136.84 | 137.68 | - | -0.55% | 558 |
| Jul 24, 2025 | 140.44 | 141.04 | 137.86 | 138.44 | - | -2.01% | 439 |
| Jul 23, 2025 | 141.28 | 141.28 | 141.28 | 141.28 | - | - | 1,970 |
| Jul 22, 2025 | 153.82 | 153.84 | 140.40 | 141.28 | - | -8.07% | 1,845 |
| Jul 21, 2025 | 153.68 | 153.68 | 153.68 | 153.68 | - | - | 193 |
| Jul 18, 2025 | 154.38 | 154.38 | 153.16 | 153.68 | - | -0.94% | 26 |
| Jul 17, 2025 | 158.28 | 158.28 | 154.78 | 155.14 | - | 0.12% | 179 |
| Jul 16, 2025 | 154.96 | 154.96 | 154.96 | 154.96 | - | - | 38 |
| Jul 15, 2025 | 155.34 | 155.76 | 154.10 | 154.96 | - | -0.09% | 86 |
| Jul 14, 2025 | 153.80 | 155.10 | 153.80 | 155.10 | - | 1.35% | 15 |
| Jul 11, 2025 | 154.98 | 154.98 | 153.04 | 153.04 | - | 0.74% | 27 |
| Jul 10, 2025 | 151.92 | 153.40 | 151.30 | 151.92 | - | 0.29% | 702 |
| Jul 9, 2025 | 152.26 | 152.94 | 150.68 | 151.48 | - | -0.55% | 664 |
| Jul 8, 2025 | 153.84 | 154.08 | 151.66 | 152.32 | - | -0.85% | 188 |
| Jul 7, 2025 | 152.08 | 153.62 | 152.08 | 153.62 | - | -1.22% | 21 |
| Jul 4, 2025 | 152.34 | 155.52 | 152.34 | 155.52 | - | 2.71% | 30 |
| Jul 3, 2025 | 149.12 | 151.42 | 149.12 | 151.42 | - | 1.54% | 314 |
| Jul 2, 2025 | 150.76 | 151.36 | 149.12 | 149.12 | - | -2.87% | 260 |