Skip to main content
logo
Philip Morris International Inc. (FRA:4I1)
Germany flag Germany · Delayed Price · Currency is EUR
159.14
-1.80 (-1.12%)
Last updated: May 14, 2026, 9:04 AM CET

FRA:4I1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026158.30158.98157.54158.70--0.55%84
May 12, 2026154.02161.12154.02159.58159.584.64%186
May 11, 2026144.62152.50144.62152.50152.504.52%302
May 8, 2026145.10145.90145.10145.90145.900.90%175
May 7, 2026144.44144.60144.44144.60144.600.61%15
May 6, 2026143.72143.72143.72143.72143.72-0.13%-
May 5, 2026144.16144.16143.90143.90143.901.84%50
May 4, 2026141.08141.30141.08141.30141.300.64%70
Apr 30, 2026138.52140.40138.52140.40140.400.66%10
Apr 29, 2026141.02142.36139.48139.48139.48-1.59%28
Apr 28, 2026137.26141.74137.26141.74141.741.55%107
Apr 27, 2026139.64140.38139.58139.58139.58-2.91%800
Apr 24, 2026143.94143.94143.76143.76143.761.14%41
Apr 23, 2026140.40142.14140.40142.14142.147.68%108
Apr 22, 2026131.48132.00131.48132.00132.00-1.00%50
Apr 21, 2026133.82133.82133.34133.34133.34-1.43%170
Apr 20, 2026133.70135.28133.70135.28135.281.23%434
Apr 17, 2026132.48133.64132.48133.64133.640.63%25
Apr 16, 2026132.98133.10132.48132.80132.80-1.78%43
Apr 15, 2026135.20135.20135.20135.20135.200.48%2
Apr 14, 2026137.88137.88134.30134.56134.56-1.35%124
Apr 13, 2026136.40136.40136.40136.40136.40-0.63%-
Apr 10, 2026137.26137.26137.26137.26137.26--
Apr 9, 2026137.26137.26137.26137.26137.260.29%-
Apr 8, 2026135.98136.86135.98136.86136.86-1.88%292
Apr 7, 2026139.48139.48139.48139.48139.482.79%73
Apr 2, 2026135.38136.86135.38135.70135.700.09%107
Apr 1, 2026142.62142.62133.66135.58135.58-5.73%291
Mar 31, 2026143.76143.82143.76143.82143.820.36%1,000
Mar 30, 2026142.08143.30141.48143.30143.301.50%484
Mar 27, 2026141.18141.18141.18141.18141.18-1.18%-
Mar 26, 2026142.86142.86142.86142.86142.860.90%-
Mar 25, 2026141.58141.58141.58141.58141.580.71%-
Mar 24, 2026140.58140.58140.58140.58140.58-0.93%-
Mar 23, 2026140.38141.90140.38141.90141.900.48%30
Mar 20, 2026140.84141.22140.84141.22141.22-1.49%377
Mar 19, 2026143.70143.70143.36143.36143.36-0.79%42
Mar 18, 2026150.10150.10144.48144.50143.22-4.98%70
Mar 17, 2026151.52152.08151.52152.08150.74-0.43%90
Mar 16, 2026152.44152.74152.44152.74151.390.03%100
Mar 13, 2026149.10152.70149.10152.70151.356.17%40
Mar 12, 2026143.82143.82143.82143.82142.55-2.77%-
Mar 11, 2026147.92147.92147.92147.92146.61-0.59%-
Mar 10, 2026148.62148.80148.62148.80147.49-0.11%140
Mar 9, 2026145.62148.96145.62148.96147.642.38%126
Mar 6, 2026145.90145.98145.50145.50144.22-4.36%1,367
Mar 5, 2026153.44154.38152.14152.14150.80-0.64%60
Mar 4, 2026152.52153.12152.52153.12151.77-0.29%75
Mar 3, 2026156.80157.94153.56153.56152.20-2.41%104
Mar 2, 2026157.36157.36157.36157.36155.97-1.51%400