Skip to main content
logo
Philip Morris International Inc. (FRA:4I1)
Germany flag Germany · Delayed Price · Currency is EUR
142.76
+3.14 (2.25%)
Last updated: Apr 23, 2026, 5:35 PM CET

FRA:4I1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026140.54140.54140.54140.54-6.47%-
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
Feb 27, 2026158.32159.78157.72159.78158.37-0.14%202
Feb 26, 2026160.10160.22160.00160.00158.59-0.86%480
Feb 25, 2026157.58161.38157.58161.38159.951.98%331
Feb 24, 2026158.40158.90158.24158.24156.841.11%41
Feb 23, 2026154.46156.50154.44156.50155.120.69%446
Feb 20, 2026155.56155.56155.40155.42154.050.18%255
Feb 19, 2026155.42155.42155.14155.14153.77-104
Feb 18, 2026154.50155.18154.50155.14153.77-311
Feb 17, 2026156.82157.86155.14155.14153.77-1.54%1,310
Feb 16, 2026158.64158.64157.56157.56156.17-0.84%151
Feb 13, 2026159.04159.14158.74158.90157.50-0.34%434
Feb 12, 2026157.66159.44156.66159.44158.034.44%572
Feb 11, 2026152.66152.66152.66152.66151.310.38%-