Philip Morris International Inc. (VIE:PMOR)
Austria · Delayed Price · Currency is EUR 126.24
-4.70 (-3.59%)
At close: Dec 4, 2025
VIE:PMOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 130.14 | 130.34 | 126.24 | 126.24 | 126.24 | -3.59% | - |
| Dec 3, 2025 | 132.70 | 132.98 | 130.94 | 130.94 | 130.94 | -1.45% | - |
| Dec 2, 2025 | 134.44 | 134.44 | 132.86 | 132.86 | 132.86 | -1.16% | - |
| Dec 1, 2025 | 135.38 | 135.38 | 134.42 | 134.42 | 134.42 | -0.83% | - |
| Nov 28, 2025 | 134.94 | 135.54 | 134.74 | 135.54 | 135.54 | 0.68% | - |
| Nov 27, 2025 | 134.76 | 134.86 | 134.28 | 134.62 | 134.62 | -0.62% | - |
| Nov 26, 2025 | 135.44 | 136.28 | 135.44 | 135.46 | 135.46 | 0.21% | - |
| Nov 25, 2025 | 131.06 | 135.18 | 131.06 | 135.18 | 135.18 | 0.84% | - |
| Nov 24, 2025 | 134.84 | 134.98 | 134.06 | 134.06 | 134.06 | -1.47% | - |
| Nov 21, 2025 | 134.78 | 136.06 | 134.78 | 136.06 | 136.06 | 0.76% | - |
| Nov 20, 2025 | 134.24 | 135.04 | 134.08 | 135.04 | 135.04 | 0.69% | - |
| Nov 19, 2025 | 134.86 | 134.86 | 134.12 | 134.12 | 134.12 | 0.03% | - |
| Nov 18, 2025 | 131.52 | 134.08 | 131.52 | 134.08 | 134.08 | 0.87% | - |
| Nov 17, 2025 | 133.88 | 133.88 | 132.92 | 132.92 | 132.92 | 0.54% | - |
| Nov 14, 2025 | 133.30 | 133.70 | 132.20 | 132.20 | 132.20 | -0.53% | - |
| Nov 13, 2025 | 134.12 | 134.36 | 132.90 | 132.90 | 132.90 | -1.89% | - |
| Nov 12, 2025 | 135.36 | 135.46 | 135.22 | 135.46 | 135.46 | 1.00% | - |
| Nov 11, 2025 | 133.96 | 134.12 | 133.96 | 134.12 | 134.12 | 0.92% | - |
| Nov 10, 2025 | 131.32 | 132.90 | 131.32 | 132.90 | 132.90 | 1.48% | - |
| Nov 7, 2025 | 129.50 | 130.96 | 129.50 | 130.96 | 130.96 | 0.43% | - |
| Nov 6, 2025 | 128.72 | 130.40 | 128.64 | 130.40 | 130.40 | 0.88% | 10 |
| Nov 5, 2025 | 128.56 | 130.74 | 128.56 | 129.26 | 129.26 | 2.02% | - |
| Nov 4, 2025 | 125.86 | 126.70 | 125.86 | 126.70 | 126.70 | 0.80% | - |
| Nov 3, 2025 | 125.22 | 125.70 | 125.18 | 125.70 | 125.70 | 0.85% | - |
| Oct 31, 2025 | 125.92 | 125.92 | 124.64 | 124.64 | 124.64 | -1.86% | - |
| Oct 30, 2025 | 127.12 | 127.12 | 126.56 | 127.00 | 127.00 | 0.33% | - |
| Oct 29, 2025 | 128.76 | 128.76 | 126.58 | 126.58 | 126.58 | -0.97% | - |
| Oct 28, 2025 | 131.92 | 131.92 | 127.82 | 127.82 | 127.82 | -4.10% | - |
| Oct 27, 2025 | 135.38 | 135.38 | 132.54 | 133.28 | 133.28 | -1.94% | - |
| Oct 24, 2025 | 135.96 | 136.48 | 135.92 | 135.92 | 135.92 | 0.47% | - |
| Oct 23, 2025 | 135.42 | 135.48 | 134.76 | 135.28 | 135.28 | 1.27% | - |
| Oct 22, 2025 | 130.84 | 133.58 | 130.82 | 133.58 | 133.58 | 6.17% | - |
| Oct 21, 2025 | 136.22 | 140.24 | 125.82 | 125.82 | 125.82 | -6.79% | 144 |
| Oct 20, 2025 | 136.04 | 136.04 | 134.98 | 134.98 | 134.98 | -0.63% | - |
| Oct 17, 2025 | 133.36 | 135.84 | 133.36 | 135.84 | 135.84 | 0.40% | - |
| Oct 16, 2025 | 135.66 | 136.04 | 135.30 | 135.30 | 135.30 | -0.59% | - |
| Oct 15, 2025 | 136.72 | 136.72 | 136.10 | 136.10 | 136.10 | -1.56% | - |
| Oct 14, 2025 | 138.38 | 138.66 | 137.66 | 138.26 | 138.26 | 1.32% | - |
| Oct 13, 2025 | 138.02 | 138.02 | 136.46 | 136.46 | 136.46 | -1.44% | - |
| Oct 10, 2025 | 134.94 | 138.46 | 134.72 | 138.46 | 138.46 | 3.30% | 133 |
| Oct 9, 2025 | 133.76 | 134.20 | 133.44 | 134.04 | 134.04 | 0.95% | 10 |
| Oct 8, 2025 | 133.10 | 133.30 | 131.72 | 132.78 | 132.78 | 0.53% | 18 |
| Oct 7, 2025 | 131.20 | 132.08 | 131.20 | 132.08 | 132.08 | 2.31% | - |
| Oct 6, 2025 | 130.96 | 131.48 | 129.10 | 129.10 | 129.10 | -1.04% | - |
| Oct 3, 2025 | 133.58 | 133.70 | 130.46 | 130.46 | 130.46 | -6.40% | - |
| Oct 1, 2025 | 137.36 | 139.38 | 137.36 | 139.38 | 138.12 | 0.35% | - |
| Sep 30, 2025 | 138.64 | 139.00 | 138.58 | 138.90 | 137.65 | -0.59% | - |
| Sep 29, 2025 | 141.22 | 141.22 | 139.72 | 139.72 | 138.46 | -0.07% | 35 |
| Sep 26, 2025 | 140.88 | 141.06 | 139.82 | 139.82 | 138.56 | -0.72% | - |
| Sep 25, 2025 | 138.72 | 140.84 | 138.70 | 140.84 | 139.57 | 1.02% | - |