Philip Morris International Inc. (FRA:4I1)
Germany · Delayed Price · Currency is EUR 168.36
+1.12 (0.67%)
At close: Sep 15, 2026
FRA:4I1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 166.82 | 168.48 | 166.18 | 167.24 | 167.24 | 0.36% | 1,885 |
| Sep 11, 2026 | 163.74 | 166.64 | 163.74 | 166.64 | 166.64 | 2.51% | 1,290 |
| Sep 10, 2026 | 159.54 | 162.56 | 159.20 | 162.56 | 162.56 | 3.32% | 540 |
| Sep 9, 2026 | 158.62 | 158.62 | 157.34 | 157.34 | 157.34 | 0.73% | 174 |
| Sep 8, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -0.28% | - |
| Sep 7, 2026 | 156.56 | 156.64 | 156.56 | 156.64 | 156.64 | -2.08% | 26 |
| Sep 4, 2026 | 159.96 | 159.96 | 159.96 | 159.96 | 159.96 | -1.19% | - |
| Sep 3, 2026 | 162.02 | 162.18 | 161.88 | 161.88 | 161.88 | -0.34% | 12 |
| Sep 2, 2026 | 161.90 | 163.22 | 161.90 | 162.44 | 162.44 | 0.73% | 79 |
| Sep 1, 2026 | 161.36 | 161.36 | 161.16 | 161.26 | 161.26 | -2.36% | 120 |
| Aug 31, 2026 | 164.98 | 165.28 | 164.98 | 165.16 | 165.16 | 0.56% | 1,360 |
| Aug 28, 2026 | 163.44 | 164.24 | 163.44 | 164.24 | 164.24 | -0.42% | 13 |
| Aug 27, 2026 | 165.36 | 165.36 | 164.94 | 164.94 | 164.94 | -0.70% | 2 |
| Aug 26, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | 0.10% | - |
| Aug 25, 2026 | 163.96 | 165.94 | 163.72 | 165.94 | 165.94 | 3.06% | 76 |
| Aug 24, 2026 | 161.06 | 161.16 | 161.02 | 161.02 | 161.02 | -0.32% | 142 |
| Aug 21, 2026 | 163.68 | 163.76 | 161.54 | 161.54 | 161.54 | -2.82% | 61 |
| Aug 20, 2026 | 162.34 | 166.22 | 162.34 | 166.22 | 166.22 | 2.26% | 40 |
| Aug 19, 2026 | 161.80 | 162.54 | 160.92 | 162.54 | 162.54 | 1.91% | 49 |
| Aug 18, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -2.45% | - |
| Aug 17, 2026 | 163.46 | 163.50 | 163.46 | 163.50 | 163.50 | -0.26% | 100 |
| Aug 14, 2026 | 163.50 | 163.92 | 163.50 | 163.92 | 163.92 | 1.10% | 4 |
| Aug 13, 2026 | 161.56 | 162.14 | 161.56 | 162.14 | 162.14 | 0.12% | 15 |
| Aug 12, 2026 | 161.70 | 161.94 | 161.00 | 161.94 | 161.94 | 0.67% | 200 |
| Aug 11, 2026 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | -1.64% | 200 |
| Aug 10, 2026 | 163.90 | 163.90 | 163.54 | 163.54 | 163.54 | -0.05% | 200 |
| Aug 7, 2026 | 162.72 | 163.62 | 162.72 | 163.62 | 163.62 | -0.12% | 30 |
| Aug 6, 2026 | 164.02 | 164.02 | 163.82 | 163.82 | 163.82 | 0.70% | 65 |
| Aug 5, 2026 | 161.96 | 162.68 | 161.96 | 162.68 | 162.68 | -0.15% | 15 |
| Aug 4, 2026 | 162.92 | 163.18 | 162.92 | 162.92 | 162.92 | -1.87% | 40 |
| Aug 3, 2026 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | -0.71% | - |
| Jul 31, 2026 | 166.56 | 167.22 | 166.30 | 167.20 | 167.20 | 0.35% | 704 |
| Jul 30, 2026 | 172.92 | 172.92 | 166.62 | 166.62 | 166.62 | -5.46% | 2,040 |
| Jul 29, 2026 | 176.70 | 176.72 | 176.24 | 176.24 | 176.24 | -3.20% | 129 |
| Jul 28, 2026 | 172.46 | 182.06 | 172.46 | 182.06 | 182.06 | 7.47% | 550 |
| Jul 27, 2026 | 168.34 | 169.40 | 168.34 | 169.40 | 169.40 | -1.11% | 51 |
| Jul 24, 2026 | 167.72 | 171.30 | 167.72 | 171.30 | 171.30 | 0.99% | 100 |
| Jul 23, 2026 | 170.22 | 170.60 | 169.54 | 169.62 | 169.62 | 1.25% | 418 |
| Jul 22, 2026 | 166.78 | 172.60 | 165.24 | 167.52 | 167.52 | -0.37% | 373 |
| Jul 21, 2026 | 168.14 | 168.14 | 168.14 | 168.14 | 168.14 | -0.07% | - |
| Jul 20, 2026 | 168.60 | 168.60 | 167.90 | 168.26 | 168.26 | 0.21% | 136 |
| Jul 17, 2026 | 165.70 | 167.90 | 165.70 | 167.90 | 167.90 | 6.33% | 14 |
| Jul 16, 2026 | 157.54 | 157.90 | 157.54 | 157.90 | 157.90 | 2.87% | 15 |
| Jul 15, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | -1.26% | - |
| Jul 14, 2026 | 157.92 | 157.92 | 155.46 | 155.46 | 155.46 | -1.97% | 389 |
| Jul 13, 2026 | 159.22 | 159.22 | 158.58 | 158.58 | 158.58 | 0.20% | 3 |
| Jul 10, 2026 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | -0.25% | - |
| Jul 9, 2026 | 163.36 | 163.36 | 158.66 | 158.66 | 158.66 | -4.02% | 435 |
| Jul 8, 2026 | 164.02 | 165.30 | 164.02 | 165.30 | 165.30 | 1.60% | 75 |
| Jul 7, 2026 | 161.24 | 162.70 | 161.24 | 162.70 | 162.70 | 1.90% | 395 |