Philip Morris International Inc. (FRA:4I1)
Germany · Delayed Price · Currency is EUR 166.10
+0.16 (0.10%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:4I1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 157.94 | 159.66 | 157.94 | 159.66 | 159.66 | 0.74% | 119 |
| Jul 3, 2026 | 158.76 | 159.02 | 157.54 | 158.48 | 158.48 | 1.30% | 357 |
| Jul 2, 2026 | 155.62 | 156.44 | 155.62 | 156.44 | 156.44 | -0.90% | 200 |
| Jul 1, 2026 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | -1.95% | - |
| Jun 30, 2026 | 159.62 | 161.00 | 159.28 | 161.00 | 161.00 | 0.63% | 80 |
| Jun 29, 2026 | 158.06 | 160.00 | 157.48 | 160.00 | 160.00 | 1.64% | 183 |
| Jun 26, 2026 | 156.62 | 157.42 | 156.62 | 157.42 | 157.42 | -0.15% | 7 |
| Jun 25, 2026 | 154.46 | 157.66 | 154.46 | 157.66 | 157.66 | 0.76% | 85 |
| Jun 24, 2026 | 156.38 | 157.76 | 156.04 | 157.76 | 156.47 | 3.54% | 560 |
| Jun 23, 2026 | 152.36 | 152.36 | 152.36 | 152.36 | 151.11 | -0.09% | - |
| Jun 22, 2026 | 155.14 | 156.46 | 152.50 | 152.50 | 151.25 | -1.00% | 106 |
| Jun 19, 2026 | 155.22 | 155.22 | 153.80 | 154.04 | 152.78 | -1.92% | 425 |
| Jun 18, 2026 | 155.36 | 157.06 | 155.36 | 157.06 | 155.77 | 0.90% | 1,200 |
| Jun 17, 2026 | 157.98 | 157.98 | 155.66 | 155.66 | 154.38 | -0.64% | 2 |