Skip to main content
logo
Philip Morris International Inc. (FRA:4I1)
Germany flag Germany · Delayed Price · Currency is EUR
157.42
-0.24 (-0.15%)
At close: Jun 26, 2026

FRA:4I1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026156.62157.42156.62157.42157.42-0.15%7
Jun 25, 2026154.46157.66154.46157.66157.660.76%85
Jun 24, 2026156.38157.76156.04157.76156.473.54%560
Jun 23, 2026152.36152.36152.36152.36151.11-0.09%-
Jun 22, 2026155.14156.46152.50152.50151.25-1.00%106
Jun 19, 2026155.22155.22153.80154.04152.78-1.92%425
Jun 18, 2026155.36157.06155.36157.06155.770.90%1,200
Jun 17, 2026157.98157.98155.66155.66154.38-0.64%2
Jun 16, 2026156.66156.66156.66156.66155.37-0.50%-
Jun 15, 2026157.44157.44157.44157.44156.151.03%-
Jun 12, 2026155.78155.84155.78155.84154.56-2.29%290
Jun 11, 2026158.12159.50157.98159.50158.191.09%64
Jun 10, 2026154.00157.80154.00157.78156.495.30%178
Jun 9, 2026152.18152.18149.84149.84148.61-2.94%12
Jun 8, 2026154.26155.00154.26154.38153.111.73%115
Jun 5, 2026150.36151.76149.90151.76150.52-0.20%1
Jun 4, 2026151.84152.06151.84152.06150.811.88%40
Jun 3, 2026149.26149.26149.26149.26148.041.76%-
Jun 2, 2026147.92147.92146.68146.68145.48-2.67%25
Jun 1, 2026151.08151.08150.70150.70149.460.07%3
May 29, 2026152.68153.80150.60150.60149.36-2.74%97
May 28, 2026156.58156.58154.84154.84153.57-1.20%300
May 27, 2026155.78156.72155.78156.72155.43-2.60%106
May 26, 2026160.90160.90160.90160.90159.58-0.40%-
May 25, 2026162.46162.46161.54161.54160.21-0.44%9
May 22, 2026161.64162.26161.64162.26160.930.47%70
May 21, 2026161.50161.50161.50161.50160.180.27%-
May 20, 2026164.42164.42161.06161.06159.74-2.30%249
May 19, 2026163.84164.86163.52164.86163.510.22%342
May 18, 2026161.62164.50161.62164.50163.150.11%51
May 15, 2026164.86164.86164.32164.32162.970.05%9
May 14, 2026159.64164.24159.64164.24162.892.09%80
May 13, 2026157.70160.98157.70160.88159.560.81%143
May 12, 2026154.02161.12154.02159.58158.274.64%186
May 11, 2026144.62152.50144.62152.50151.254.52%302
May 8, 2026145.10145.90145.10145.90144.700.90%175
May 7, 2026144.44144.60144.44144.60143.410.61%15
May 6, 2026143.72143.72143.72143.72142.54-0.13%-
May 5, 2026144.16144.16143.90143.90142.721.84%50
May 4, 2026141.08141.30141.08141.30140.140.64%70
Apr 30, 2026138.52140.40138.52140.40139.250.66%10
Apr 29, 2026141.02142.36139.48139.48138.34-1.59%28
Apr 28, 2026137.26141.74137.26141.74140.581.55%107
Apr 27, 2026139.64140.38139.58139.58138.43-2.91%800
Apr 24, 2026143.94143.94143.76143.76142.581.14%41
Apr 23, 2026140.40142.14140.40142.14140.977.68%108
Apr 22, 2026131.48132.00131.48132.00130.92-1.00%50
Apr 21, 2026133.82133.82133.34133.34132.25-1.43%170
Apr 20, 2026133.70135.28133.70135.28134.171.23%434
Apr 17, 2026132.48133.64132.48133.64132.540.63%25