Philip Morris International Inc. (FRA:4I1)
Germany · Delayed Price · Currency is EUR 139.84
+0.22 (0.16%)
At close: Sep 29, 2025
FRA:4I1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 139.98 | 140.20 | 139.98 | 140.20 | 140.20 | -0.71% | 120 |
| Sep 26, 2025 | 139.92 | 141.20 | 139.92 | 141.20 | 141.20 | 1.99% | 25 |
| Sep 25, 2025 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | -0.70% | 145 |
| Sep 24, 2025 | 138.44 | 139.42 | 138.44 | 139.42 | 139.42 | 1.10% | 145 |
| Sep 23, 2025 | 136.88 | 137.90 | 136.88 | 137.90 | 137.90 | -0.25% | 144 |
| Sep 22, 2025 | 138.28 | 138.32 | 138.24 | 138.24 | 138.24 | -0.23% | 160 |
| Sep 19, 2025 | 136.96 | 138.56 | 136.96 | 138.56 | 138.56 | -1.21% | 10 |
| Sep 18, 2025 | 140.60 | 140.60 | 140.26 | 140.26 | 140.26 | 1.96% | 105 |
| Sep 17, 2025 | 137.04 | 137.56 | 137.04 | 137.56 | 137.56 | -0.06% | 200 |
| Sep 16, 2025 | 137.22 | 137.64 | 137.22 | 137.64 | 137.64 | -1.32% | 170 |
| Sep 15, 2025 | 141.10 | 141.10 | 139.48 | 139.48 | 139.48 | -1.61% | 39 |
| Sep 12, 2025 | 142.48 | 142.48 | 141.76 | 141.76 | 141.76 | 0.57% | 25 |
| Sep 11, 2025 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | -0.38% | 21 |
| Sep 10, 2025 | 140.28 | 141.50 | 140.28 | 141.50 | 141.50 | 1.92% | 21 |
| Sep 9, 2025 | 137.88 | 138.84 | 137.88 | 138.84 | 138.84 | 1.11% | 113 |
| Sep 8, 2025 | 138.00 | 138.00 | 137.32 | 137.32 | 137.32 | -0.13% | 123 |
| Sep 5, 2025 | 137.52 | 137.74 | 137.50 | 137.50 | 137.50 | -1.49% | 41 |
| Sep 4, 2025 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | -2.34% | 35 |
| Sep 3, 2025 | 143.44 | 143.44 | 142.92 | 142.92 | 142.92 | -0.13% | 35 |
| Sep 2, 2025 | 142.56 | 143.10 | 142.16 | 143.10 | 143.10 | 0.72% | 24 |
| Sep 1, 2025 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | 0.17% | 38 |
| Aug 29, 2025 | 141.58 | 141.84 | 141.58 | 141.84 | 141.84 | 0.60% | 115 |
| Aug 28, 2025 | 140.60 | 141.00 | 140.60 | 141.00 | 141.00 | -0.65% | 200 |
| Aug 27, 2025 | 143.00 | 143.56 | 141.92 | 141.92 | 141.92 | -1.24% | 90 |
| Aug 26, 2025 | 143.86 | 145.14 | 143.70 | 143.70 | 143.70 | -0.26% | 685 |
| Aug 25, 2025 | 146.20 | 146.34 | 144.08 | 144.08 | 144.08 | -4.10% | 326 |
| Aug 22, 2025 | 150.22 | 150.82 | 150.22 | 150.24 | 150.24 | 0.16% | 8 |
| Aug 21, 2025 | 147.90 | 150.00 | 147.90 | 150.00 | 150.00 | 1.47% | 22 |
| Aug 20, 2025 | 144.68 | 147.82 | 144.68 | 147.82 | 147.82 | 2.77% | 7 |
| Aug 19, 2025 | 142.58 | 143.84 | 142.26 | 143.84 | 143.84 | 1.10% | 145 |
| Aug 18, 2025 | 141.56 | 142.58 | 141.56 | 142.28 | 142.28 | 0.68% | 220 |
| Aug 15, 2025 | 141.32 | 141.32 | 141.14 | 141.32 | 141.32 | -0.11% | 77 |
| Aug 14, 2025 | 141.08 | 141.48 | 141.08 | 141.48 | 141.48 | 0.40% | 8 |
| Aug 13, 2025 | 143.84 | 143.84 | 140.66 | 140.92 | 140.92 | -3.81% | 56 |
| Aug 12, 2025 | 146.06 | 147.00 | 146.06 | 146.50 | 146.50 | -0.07% | 56 |
| Aug 11, 2025 | 146.36 | 146.60 | 146.30 | 146.60 | 146.60 | 1.76% | 38 |
| Aug 8, 2025 | 144.14 | 144.86 | 143.90 | 144.06 | 144.06 | 1.01% | 937 |
| Aug 7, 2025 | 142.68 | 142.80 | 142.62 | 142.62 | 142.62 | -0.54% | 1,080 |
| Aug 6, 2025 | 141.36 | 143.94 | 141.36 | 143.40 | 143.40 | 1.01% | 141 |
| Aug 5, 2025 | 141.50 | 142.56 | 140.42 | 141.96 | 141.96 | 0.97% | 109 |
| Aug 4, 2025 | 140.72 | 141.26 | 140.60 | 140.60 | 140.60 | -2.36% | 202 |
| Aug 1, 2025 | 142.64 | 144.00 | 142.64 | 144.00 | 144.00 | 2.27% | 21 |
| Jul 31, 2025 | 140.96 | 140.96 | 140.80 | 140.80 | 140.80 | -1.12% | 109 |
| Jul 30, 2025 | 140.50 | 143.24 | 140.50 | 142.40 | 142.40 | 4.26% | 132 |
| Jul 29, 2025 | 136.00 | 137.06 | 135.96 | 136.58 | 136.58 | 0.54% | 165 |
| Jul 28, 2025 | 136.78 | 138.36 | 135.84 | 135.84 | 135.84 | -1.26% | 208 |
| Jul 25, 2025 | 137.10 | 138.42 | 136.90 | 137.58 | 137.58 | -0.13% | 69 |
| Jul 24, 2025 | 139.84 | 140.86 | 137.76 | 137.76 | 137.76 | -1.39% | 3,717 |
| Jul 23, 2025 | 142.00 | 142.14 | 138.98 | 139.70 | 139.70 | -0.75% | 310 |
| Jul 22, 2025 | 154.02 | 154.02 | 140.76 | 140.76 | 140.76 | -8.95% | 648 |