Philip Morris International Inc. (VIE:PMOR)
Austria · Delayed Price · Currency is EUR 159.78
-1.12 (-0.70%)
At close: Feb 27, 2026
VIE:PMOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 158.68 | 160.00 | 158.64 | 159.78 | 159.78 | -0.70% | 8 |
| Feb 26, 2026 | 160.48 | 160.90 | 160.48 | 160.90 | 160.90 | 0.89% | - |
| Feb 25, 2026 | 158.56 | 159.48 | 158.12 | 159.48 | 159.48 | 0.30% | - |
| Feb 24, 2026 | 159.18 | 159.24 | 158.16 | 159.00 | 159.00 | 1.35% | - |
| Feb 23, 2026 | 155.18 | 156.88 | 155.18 | 156.88 | 156.88 | 0.97% | - |
| Feb 20, 2026 | 156.36 | 156.88 | 155.38 | 155.38 | 155.38 | 0.40% | - |
| Feb 19, 2026 | 154.90 | 155.26 | 154.70 | 154.76 | 154.76 | -0.23% | - |
| Feb 18, 2026 | 155.30 | 156.18 | 155.12 | 155.12 | 155.12 | -0.39% | - |
| Feb 17, 2026 | 157.76 | 160.98 | 155.72 | 155.72 | 155.72 | -1.80% | - |
| Feb 16, 2026 | 158.50 | 158.58 | 158.44 | 158.58 | 158.58 | -0.74% | - |
| Feb 13, 2026 | 159.24 | 159.76 | 159.02 | 159.76 | 159.76 | -0.10% | - |
| Feb 12, 2026 | 157.12 | 159.92 | 157.08 | 159.92 | 159.92 | 1.63% | - |
| Feb 11, 2026 | 153.46 | 157.36 | 153.18 | 157.36 | 157.36 | 3.32% | - |
| Feb 10, 2026 | 152.60 | 152.60 | 152.30 | 152.30 | 152.30 | 0.61% | - |
| Feb 9, 2026 | 154.18 | 154.60 | 151.38 | 151.38 | 151.38 | -3.48% | - |
| Feb 6, 2026 | 153.50 | 156.84 | 152.14 | 156.84 | 156.84 | 2.02% | 164 |
| Feb 5, 2026 | 152.66 | 155.70 | 152.44 | 153.74 | 153.74 | 1.29% | 22 |
| Feb 4, 2026 | 150.14 | 151.86 | 150.14 | 151.78 | 151.78 | -1.02% | - |
| Feb 3, 2026 | 152.52 | 153.34 | 152.36 | 153.34 | 153.34 | 1.94% | - |
| Feb 2, 2026 | 151.66 | 152.52 | 150.42 | 150.42 | 150.42 | 0.21% | - |
| Jan 30, 2026 | 148.42 | 150.10 | 148.36 | 150.10 | 150.10 | 0.05% | - |
| Jan 29, 2026 | 149.00 | 150.02 | 148.78 | 150.02 | 150.02 | -0.24% | - |
| Jan 28, 2026 | 149.24 | 150.38 | 148.92 | 150.38 | 150.38 | 1.98% | - |
| Jan 27, 2026 | 147.98 | 147.98 | 147.42 | 147.46 | 147.46 | 0.12% | - |
| Jan 26, 2026 | 145.98 | 147.28 | 145.78 | 147.28 | 147.28 | 1.52% | - |
| Jan 23, 2026 | 144.74 | 145.08 | 144.64 | 145.08 | 145.08 | 1.17% | - |
| Jan 22, 2026 | 144.16 | 144.64 | 143.40 | 143.40 | 143.40 | 2.02% | - |
| Jan 21, 2026 | 142.86 | 142.86 | 140.56 | 140.56 | 140.56 | -3.54% | - |
| Jan 20, 2026 | 147.20 | 147.24 | 145.72 | 145.72 | 145.72 | -1.62% | - |
| Jan 19, 2026 | 148.62 | 148.76 | 148.12 | 148.12 | 148.12 | -0.68% | - |
| Jan 16, 2026 | 148.54 | 149.14 | 147.82 | 149.14 | 149.14 | 0.34% | - |
| Jan 15, 2026 | 146.36 | 148.64 | 146.36 | 148.64 | 148.64 | 2.00% | - |
| Jan 14, 2026 | 142.20 | 145.72 | 142.16 | 145.72 | 145.72 | 2.25% | - |
| Jan 13, 2026 | 141.08 | 142.52 | 141.08 | 142.52 | 142.52 | 2.34% | - |
| Jan 12, 2026 | 138.74 | 139.54 | 138.74 | 139.26 | 139.26 | 1.10% | - |
| Jan 9, 2026 | 136.22 | 137.74 | 136.02 | 137.74 | 137.74 | 1.53% | - |
| Jan 8, 2026 | 132.82 | 135.66 | 132.82 | 135.66 | 135.66 | 1.83% | - |
| Jan 7, 2026 | 133.16 | 133.22 | 132.42 | 133.22 | 133.22 | -1.05% | - |
| Jan 6, 2026 | 136.30 | 136.30 | 134.64 | 134.64 | 134.64 | -0.15% | - |
| Jan 5, 2026 | 137.16 | 137.16 | 134.84 | 134.84 | 134.84 | -1.86% | - |
| Jan 2, 2026 | 136.62 | 137.40 | 136.62 | 137.40 | 137.40 | 0.15% | - |
| Dec 30, 2025 | 137.52 | 137.52 | 136.98 | 137.20 | 137.20 | -0.04% | - |
| Dec 29, 2025 | 136.52 | 137.26 | 136.30 | 137.26 | 137.26 | 2.34% | - |
| Dec 22, 2025 | 134.12 | 134.12 | 134.12 | 134.12 | 132.87 | -1.43% | - |
| Dec 19, 2025 | 134.32 | 136.06 | 134.32 | 136.06 | 134.79 | 0.86% | - |
| Dec 18, 2025 | 135.10 | 135.52 | 134.90 | 134.90 | 133.65 | -0.33% | - |
| Dec 17, 2025 | 134.94 | 135.34 | 134.48 | 135.34 | 134.08 | 0.40% | - |
| Dec 16, 2025 | 134.66 | 135.14 | 134.66 | 134.80 | 133.55 | -0.15% | - |
| Dec 15, 2025 | 131.04 | 135.00 | 130.72 | 135.00 | 133.74 | 4.55% | - |
| Dec 12, 2025 | 128.74 | 129.12 | 128.50 | 129.12 | 127.92 | -0.45% | - |