Skip to main content
logo
Philip Morris International Inc. (FRA:4I1)
Germany flag Germany · Delayed Price · Currency is EUR
150.12
+3.16 (2.15%)
At close: Jan 28, 2026

FRA:4I1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026148.16149.44148.16148.52148.52-0.58%33
Jan 29, 2026148.44149.38148.44149.38149.38-0.49%190
Jan 28, 2026148.06150.12148.06150.12150.122.15%520
Jan 27, 2026147.72148.22146.96146.96146.960.51%22
Jan 26, 2026145.52146.22145.14146.22146.221.43%175
Jan 23, 2026144.12144.16144.12144.16144.160.45%100
Jan 22, 2026143.74143.74143.52143.52143.520.90%320
Jan 21, 2026142.24142.24142.24142.24142.24-2.89%-
Jan 20, 2026147.44147.44146.48146.48146.48-1.29%20
Jan 19, 2026148.50149.44148.40148.40148.40-0.54%561
Jan 16, 2026148.06149.20148.06149.20149.200.13%4
Jan 15, 2026146.38149.00146.38149.00149.005.23%20
Jan 14, 2026141.42141.70141.42141.60141.600.34%170
Jan 13, 2026140.94141.66140.94141.12141.121.60%240
Jan 12, 2026138.90138.90138.90138.90138.900.78%30
Jan 9, 2026135.88137.82135.88137.82137.821.62%145
Jan 8, 2026132.52135.62132.52135.62135.622.98%70
Jan 7, 2026132.38133.52131.70131.70131.70-3.25%85
Jan 6, 2026135.76136.12135.76136.12136.120.25%280
Jan 5, 2026136.62136.78134.98135.78135.78-0.35%398
Jan 2, 2026136.26136.26136.26136.26136.26-0.18%-
Dec 30, 2025137.48137.50136.50136.50136.500.35%3,400
Dec 29, 2025136.02136.02136.02136.02136.02-0.01%40
Dec 23, 2025135.12136.04135.12136.04134.79-0.25%35
Dec 22, 2025133.46136.38133.46136.38135.131.05%125
Dec 19, 2025133.72134.96133.72134.96133.720.72%106
Dec 18, 2025134.36134.36134.00134.00132.77-0.53%119
Dec 17, 2025134.24134.72134.24134.72133.480.42%154
Dec 16, 2025134.54134.54134.16134.16132.93-1.06%50
Dec 15, 2025130.66135.60130.32135.60134.364.07%391
Dec 12, 2025129.24130.30128.60130.30129.101.96%293
Dec 11, 2025127.80127.80127.80127.80126.63-1.60%-
Dec 10, 2025129.88129.88129.88129.88128.692.30%100
Dec 9, 2025126.96126.96126.96126.96125.80-0.94%-
Dec 8, 2025126.38128.16126.34128.16126.980.20%55
Dec 5, 2025127.04127.90127.04127.90126.731.41%110
Dec 4, 2025129.74129.74126.00126.12124.96-5.19%371
Dec 3, 2025132.40133.02132.40133.02131.80-0.81%8
Dec 2, 2025134.10134.10134.10134.10132.87-1.03%-
Dec 1, 2025135.48135.50135.00135.50134.26-0.12%184
Nov 28, 2025134.56135.66134.56135.66134.420.89%70
Nov 27, 2025134.46134.46134.46134.46133.23-0.65%-
Nov 26, 2025135.32135.34135.32135.34134.103.74%300
Nov 25, 2025130.52130.52130.46130.46129.26-0.73%50
Nov 24, 2025134.52134.52131.42131.42130.21-3.50%100
Nov 21, 2025134.30136.18134.30136.18134.931.57%325
Nov 20, 2025134.08134.08134.08134.08132.85-0.12%-
Nov 19, 2025134.26135.22134.24134.24133.01-0.56%310
Nov 18, 2025132.34135.00132.34135.00133.762.57%143
Nov 17, 2025133.10133.70131.62131.62130.41-1.44%89