Philip Morris International Inc. (FRA:4I1)
Germany · Delayed Price · Currency is EUR 177.84
+1.36 (0.77%)
At close: Nov 13, 2026
FRA:4I1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 177.34 | 177.84 | 177.34 | 177.84 | 177.84 | 0.77% | 168 |
| Nov 12, 2026 | 178.02 | 178.02 | 176.48 | 176.48 | 176.48 | 2.31% | 150 |
| Nov 11, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0.28% | - |
| Nov 10, 2026 | 172.30 | 172.30 | 172.02 | 172.02 | 172.02 | -3.64% | 23 |
| Nov 9, 2026 | 178.52 | 178.52 | 178.52 | 178.52 | 178.52 | -0.01% | - |
| Nov 6, 2026 | 178.42 | 178.72 | 174.96 | 178.54 | 178.54 | -1.39% | 1,381 |
| Nov 5, 2026 | 188.04 | 189.00 | 181.06 | 181.06 | 181.06 | -3.48% | 1,473 |
| Nov 4, 2026 | 184.74 | 187.58 | 183.48 | 187.58 | 187.58 | 2.05% | 29 |
| Nov 3, 2026 | 185.46 | 185.46 | 183.80 | 183.82 | 183.82 | -0.64% | 160 |
| Nov 2, 2026 | 185.96 | 186.86 | 185.00 | 185.00 | 185.00 | -2.12% | 94 |
| Oct 30, 2026 | 187.92 | 189.00 | 187.58 | 189.00 | 189.00 | 2.35% | 301 |
| Oct 29, 2026 | 183.20 | 184.66 | 183.20 | 184.66 | 184.66 | 2.03% | 51 |
| Oct 28, 2026 | 180.98 | 180.98 | 180.98 | 180.98 | 180.98 | 0.60% | - |
| Oct 27, 2026 | 180.54 | 182.26 | 179.90 | 179.90 | 179.90 | -0.72% | 9 |
| Oct 26, 2026 | 178.04 | 181.48 | 177.66 | 181.20 | 181.20 | 1.91% | 131 |
| Oct 23, 2026 | 179.04 | 179.04 | 177.80 | 177.80 | 177.80 | -0.49% | 25 |
| Oct 22, 2026 | 175.64 | 179.10 | 175.64 | 178.68 | 178.68 | 3.84% | 35 |
| Oct 21, 2026 | 177.10 | 177.10 | 172.08 | 172.08 | 172.08 | -3.81% | 25 |
| Oct 20, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | -0.69% | - |
| Oct 19, 2026 | 182.64 | 182.64 | 180.14 | 180.14 | 180.14 | 1.44% | 227 |
| Oct 16, 2026 | 177.58 | 177.58 | 177.58 | 177.58 | 177.58 | -2.08% | - |
| Oct 15, 2026 | 183.98 | 186.04 | 181.36 | 181.36 | 181.36 | 1.23% | 44 |
| Oct 14, 2026 | 177.66 | 179.16 | 177.66 | 179.16 | 179.16 | 0.04% | 190 |
| Oct 13, 2026 | 181.34 | 182.30 | 179.08 | 179.08 | 179.08 | 0.27% | 727 |
| Oct 12, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | 0.60% | - |
| Oct 9, 2026 | 177.86 | 177.86 | 177.54 | 177.54 | 177.54 | -0.12% | 80 |
| Oct 8, 2026 | 171.60 | 177.76 | 171.60 | 177.76 | 177.76 | 5.25% | 25 |
| Oct 7, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | 0.70% | - |
| Oct 6, 2026 | 168.64 | 168.64 | 167.72 | 167.72 | 167.72 | -0.46% | 130 |
| Oct 5, 2026 | 166.98 | 168.50 | 166.22 | 168.50 | 168.50 | 1.89% | 55 |
| Oct 2, 2026 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | -0.25% | - |
| Oct 1, 2026 | 169.64 | 169.64 | 167.22 | 167.22 | 165.80 | -2.03% | 433 |
| Sep 30, 2026 | 170.68 | 170.68 | 170.68 | 170.68 | 169.23 | 0.22% | - |
| Sep 29, 2026 | 169.74 | 170.34 | 169.74 | 170.30 | 168.85 | 0.41% | 29 |
| Sep 28, 2026 | 167.22 | 169.60 | 167.22 | 169.60 | 168.16 | 0.96% | 65 |
| Sep 25, 2026 | 167.98 | 167.98 | 167.98 | 167.98 | 166.55 | -1.15% | - |
| Sep 24, 2026 | 166.98 | 170.66 | 166.98 | 169.94 | 168.50 | 2.39% | 1,964 |
| Sep 23, 2026 | 165.88 | 167.24 | 165.88 | 165.98 | 164.57 | 1.72% | 110 |
| Sep 22, 2026 | 163.18 | 163.18 | 163.18 | 163.18 | 161.79 | -0.43% | - |
| Sep 21, 2026 | 163.88 | 163.88 | 163.88 | 163.88 | 162.49 | -0.98% | 30 |
| Sep 18, 2026 | 165.52 | 165.52 | 165.50 | 165.50 | 164.09 | -0.97% | 46 |
| Sep 17, 2026 | 166.66 | 168.06 | 166.54 | 167.12 | 165.70 | -0.43% | 83 |
| Sep 16, 2026 | 167.84 | 167.84 | 167.84 | 167.84 | 166.41 | -0.31% | - |
| Sep 15, 2026 | 168.36 | 168.36 | 168.36 | 168.36 | 166.93 | 0.67% | - |
| Sep 14, 2026 | 166.82 | 168.48 | 166.18 | 167.24 | 165.82 | 0.36% | 1,885 |
| Sep 11, 2026 | 163.74 | 166.64 | 163.74 | 166.64 | 165.22 | 2.51% | 1,290 |
| Sep 10, 2026 | 159.54 | 162.56 | 159.20 | 162.56 | 161.18 | 3.32% | 540 |
| Sep 9, 2026 | 158.62 | 158.62 | 157.34 | 157.34 | 156.00 | 0.73% | 174 |
| Sep 8, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 154.87 | -0.28% | - |
| Sep 7, 2026 | 156.56 | 156.64 | 156.56 | 156.64 | 155.31 | -2.08% | 26 |