Philip Morris International Inc. (VIE:PMOR)
Austria · Delayed Price · Currency is EUR 141.86
+1.72 (1.23%)
At close: Aug 29, 2025
VIE:PMOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 141.70 | 142.44 | 141.54 | 141.86 | - | 1.23% | - |
| Aug 28, 2025 | 141.84 | 142.00 | 140.14 | 140.14 | - | -1.21% | 169 |
| Aug 27, 2025 | 143.56 | 144.36 | 141.86 | 141.86 | - | -0.81% | - |
| Aug 26, 2025 | 144.18 | 144.34 | 143.02 | 143.02 | - | -0.91% | - |
| Aug 25, 2025 | 146.28 | 146.80 | 144.34 | 144.34 | - | -1.15% | - |
| Aug 22, 2025 | 150.42 | 150.58 | 146.02 | 146.02 | - | -2.61% | - |
| Aug 21, 2025 | 148.40 | 149.94 | 147.78 | 149.94 | - | 1.45% | - |
| Aug 20, 2025 | 144.64 | 147.80 | 144.64 | 147.80 | - | 2.61% | - |
| Aug 19, 2025 | 142.06 | 144.04 | 142.06 | 144.04 | - | 1.14% | - |
| Aug 18, 2025 | 141.98 | 142.42 | 141.98 | 142.42 | - | 0.56% | - |
| Aug 15, 2025 | 141.94 | 141.94 | 141.32 | 141.62 | - | -0.41% | - |
| Aug 14, 2025 | 141.84 | 142.38 | 141.80 | 142.20 | - | 1.09% | - |
| Aug 13, 2025 | 144.06 | 144.06 | 140.66 | 140.66 | - | -2.48% | - |
| Aug 12, 2025 | 146.66 | 146.78 | 144.24 | 144.24 | - | -0.43% | - |
| Aug 11, 2025 | 146.22 | 147.06 | 144.86 | 144.86 | - | -0.26% | - |
| Aug 8, 2025 | 144.68 | 145.24 | 144.38 | 145.24 | - | 1.37% | - |
| Aug 7, 2025 | 143.10 | 143.56 | 142.78 | 143.28 | - | -0.60% | 20 |
| Aug 6, 2025 | 142.06 | 144.14 | 141.68 | 144.14 | - | 2.04% | - |
| Aug 5, 2025 | 141.14 | 141.36 | 141.14 | 141.26 | - | 0.23% | - |
| Aug 4, 2025 | 141.36 | 141.64 | 140.84 | 140.94 | - | -2.88% | 118 |
| Aug 1, 2025 | 143.30 | 145.12 | 143.06 | 145.12 | - | 1.78% | - |
| Jul 31, 2025 | 141.46 | 142.58 | 140.90 | 142.58 | - | 0.35% | - |
| Jul 30, 2025 | 140.92 | 142.12 | 140.72 | 142.08 | - | 1.62% | - |
| Jul 29, 2025 | 136.88 | 139.82 | 136.06 | 139.82 | - | 2.96% | - |
| Jul 28, 2025 | 137.84 | 138.20 | 135.80 | 135.80 | - | -1.42% | - |
| Jul 25, 2025 | 137.44 | 137.90 | 137.44 | 137.76 | - | -0.45% | - |
| Jul 24, 2025 | 140.90 | 140.90 | 138.38 | 138.38 | - | -1.07% | - |
| Jul 23, 2025 | 141.54 | 141.64 | 138.92 | 139.88 | - | -0.89% | - |
| Jul 22, 2025 | 154.70 | 154.80 | 141.14 | 141.14 | - | -8.30% | - |
| Jul 21, 2025 | 153.68 | 153.92 | 152.66 | 153.92 | - | 0.09% | - |
| Jul 18, 2025 | 154.38 | 154.38 | 153.78 | 153.78 | - | -0.91% | - |
| Jul 17, 2025 | 158.08 | 158.40 | 155.20 | 155.20 | - | -0.32% | - |
| Jul 16, 2025 | 155.72 | 156.44 | 155.44 | 155.70 | - | 0.50% | - |
| Jul 15, 2025 | 155.00 | 155.00 | 154.70 | 154.92 | - | -0.13% | - |
| Jul 14, 2025 | 153.50 | 155.12 | 153.44 | 155.12 | - | 1.48% | - |
| Jul 11, 2025 | 154.46 | 154.46 | 152.86 | 152.86 | - | 0.75% | - |
| Jul 10, 2025 | 151.62 | 152.16 | 151.38 | 151.72 | - | 0.17% | - |
| Jul 9, 2025 | 152.36 | 152.68 | 151.46 | 151.46 | - | -0.62% | - |
| Jul 8, 2025 | 154.24 | 154.44 | 152.40 | 152.40 | - | -0.72% | - |
| Jul 7, 2025 | 152.00 | 153.50 | 152.00 | 153.50 | - | 1.47% | - |
| Jul 4, 2025 | 151.38 | 151.38 | 150.26 | 151.28 | - | - | - |
| Jul 3, 2025 | 149.52 | 151.28 | 149.14 | 151.28 | - | 1.48% | - |
| Jul 2, 2025 | 151.18 | 151.42 | 149.08 | 149.08 | - | -2.51% | - |
| Jul 1, 2025 | 154.76 | 154.96 | 152.92 | 152.92 | - | -1.02% | - |
| Jun 30, 2025 | 155.10 | 155.10 | 153.98 | 154.50 | - | 0.61% | - |
| Jun 27, 2025 | 153.82 | 153.82 | 152.60 | 153.56 | - | -1.66% | - |
| Jun 26, 2025 | 156.16 | 156.16 | 156.16 | 156.16 | - | - | - |
| Jun 25, 2025 | 158.98 | 159.50 | 156.16 | 156.16 | - | -1.45% | - |
| Jun 24, 2025 | 160.36 | 160.36 | 158.46 | 158.46 | - | -0.65% | - |
| Jun 23, 2025 | 158.94 | 159.96 | 158.94 | 159.50 | - | 0.52% | - |