Philip Morris International Inc. (VIE:PMOR)
Austria · Delayed Price · Currency is EUR 125.82
-9.16 (-6.79%)
At close: Oct 21, 2025
VIE:PMOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 4, 2025 | 139.66 | 139.96 | 137.98 | 137.98 | 136.74 | -2.14% | - |
| Sep 3, 2025 | 143.64 | 143.76 | 141.00 | 141.00 | 139.73 | -1.48% | - |
| Sep 2, 2025 | 142.36 | 143.62 | 142.36 | 143.12 | 141.83 | 0.24% | - |
| Sep 1, 2025 | 142.56 | 142.82 | 142.54 | 142.78 | 141.49 | 0.65% | - |
| Aug 29, 2025 | 141.70 | 142.44 | 141.54 | 141.86 | 140.58 | 1.23% | - |
| Aug 28, 2025 | 141.84 | 142.00 | 140.14 | 140.14 | 138.88 | -1.21% | 169 |
| Aug 27, 2025 | 143.56 | 144.36 | 141.86 | 141.86 | 140.58 | -0.81% | - |
| Aug 26, 2025 | 144.18 | 144.34 | 143.02 | 143.02 | 141.73 | -0.91% | - |
| Aug 25, 2025 | 146.28 | 146.80 | 144.34 | 144.34 | 143.04 | -1.15% | - |
| Aug 22, 2025 | 150.42 | 150.58 | 146.02 | 146.02 | 144.70 | -2.61% | - |
| Aug 21, 2025 | 148.40 | 149.94 | 147.78 | 149.94 | 148.59 | 1.45% | - |
| Aug 20, 2025 | 144.64 | 147.80 | 144.64 | 147.80 | 146.47 | 2.61% | - |
| Aug 19, 2025 | 142.06 | 144.04 | 142.06 | 144.04 | 142.74 | 1.14% | - |
| Aug 18, 2025 | 141.98 | 142.42 | 141.98 | 142.42 | 141.14 | 0.56% | - |
| Aug 15, 2025 | 141.94 | 141.94 | 141.32 | 141.62 | 140.34 | -0.41% | - |
| Aug 14, 2025 | 141.84 | 142.38 | 141.80 | 142.20 | 140.92 | 1.09% | - |