Philip Morris International Inc. (VIE:PMOR)
Austria · Delayed Price · Currency is EUR 134.12
+1.22 (0.92%)
At close: Nov 11, 2025
VIE:PMOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 24, 2025 | 138.58 | 139.42 | 138.58 | 139.42 | 138.16 | 1.69% | - |
| Sep 23, 2025 | 137.46 | 137.46 | 136.82 | 137.10 | 135.86 | 0.31% | - |
| Sep 22, 2025 | 138.96 | 138.96 | 136.68 | 136.68 | 135.45 | -1.58% | - |
| Sep 19, 2025 | 137.42 | 138.88 | 137.42 | 138.88 | 137.63 | 0.49% | - |
| Sep 18, 2025 | 141.28 | 141.28 | 138.20 | 138.20 | 136.95 | -0.89% | - |
| Sep 17, 2025 | 137.52 | 139.44 | 137.30 | 139.44 | 138.18 | 1.25% | 10 |
| Sep 16, 2025 | 137.52 | 137.72 | 136.52 | 137.72 | 136.48 | -1.46% | - |
| Sep 15, 2025 | 141.50 | 141.50 | 139.76 | 139.76 | 138.50 | -1.01% | - |
| Sep 12, 2025 | 142.90 | 143.12 | 141.18 | 141.18 | 139.91 | -1.70% | - |
| Sep 11, 2025 | 141.42 | 143.62 | 141.42 | 143.62 | 142.33 | 2.56% | - |
| Sep 10, 2025 | 140.66 | 140.66 | 140.04 | 140.04 | 138.78 | 1.10% | - |
| Sep 9, 2025 | 138.30 | 138.88 | 138.06 | 138.52 | 137.27 | 1.58% | - |
| Sep 8, 2025 | 138.32 | 138.34 | 136.36 | 136.36 | 135.13 | -0.87% | - |
| Sep 5, 2025 | 138.12 | 138.28 | 137.56 | 137.56 | 136.32 | -0.30% | - |