Philip Morris International Inc. (VIE:PMOR)
Austria · Delayed Price · Currency is EUR 165.34
-2.38 (-1.42%)
At close: Aug 27, 2026
VIE:PMOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 164.34 | 165.34 | 164.12 | 165.34 | 165.34 | - | - |
| Aug 27, 2026 | 165.90 | 165.90 | 164.50 | 165.34 | 165.34 | -1.42% | - |
| Aug 26, 2026 | 166.32 | 167.72 | 165.94 | 167.72 | 167.72 | 1.62% | - |
| Aug 25, 2026 | 163.96 | 165.04 | 163.88 | 165.04 | 165.04 | -0.34% | - |
| Aug 24, 2026 | 161.28 | 165.60 | 161.28 | 165.60 | 165.60 | 2.60% | - |
| Aug 21, 2026 | 163.76 | 163.76 | 161.40 | 161.40 | 161.40 | -2.06% | - |
| Aug 20, 2026 | 162.48 | 164.80 | 162.20 | 164.80 | 164.80 | 2.08% | - |
| Aug 19, 2026 | 161.92 | 161.92 | 159.90 | 161.44 | 161.44 | -0.71% | - |
| Aug 18, 2026 | 159.82 | 162.60 | 159.82 | 162.60 | 162.60 | 0.77% | - |
| Aug 17, 2026 | 163.40 | 163.40 | 161.36 | 161.36 | 161.36 | -1.66% | - |
| Aug 14, 2026 | 164.08 | 164.64 | 163.18 | 164.08 | 164.08 | -0.04% | - |
| Aug 13, 2026 | 161.76 | 164.14 | 161.72 | 164.14 | 164.14 | 1.95% | - |
| Aug 12, 2026 | 161.96 | 161.96 | 160.18 | 161.00 | 161.00 | 0.35% | - |
| Aug 11, 2026 | 161.18 | 161.20 | 160.44 | 160.44 | 160.44 | -1.45% | - |
| Aug 10, 2026 | 163.86 | 163.92 | 162.80 | 162.80 | 162.80 | -0.86% | - |
| Aug 7, 2026 | 163.12 | 164.22 | 163.12 | 164.22 | 164.22 | 0.91% | - |
| Aug 6, 2026 | 164.36 | 165.42 | 162.74 | 162.74 | 162.74 | 0.96% | - |
| Aug 5, 2026 | 162.18 | 162.94 | 161.20 | 161.20 | 161.20 | 0.49% | - |
| Aug 4, 2026 | 163.10 | 165.66 | 160.42 | 160.42 | 160.42 | -2.88% | - |
| Aug 3, 2026 | 166.54 | 166.98 | 165.18 | 165.18 | 165.18 | -1.58% | - |
| Jul 31, 2026 | 167.12 | 167.84 | 165.80 | 167.84 | 167.84 | 0.70% | - |
| Jul 30, 2026 | 173.58 | 173.58 | 166.68 | 166.68 | 166.68 | -5.57% | - |
| Jul 29, 2026 | 177.48 | 177.48 | 176.52 | 176.52 | 176.52 | -1.39% | - |
| Jul 28, 2026 | 172.78 | 179.00 | 172.78 | 179.00 | 179.00 | 4.63% | - |
| Jul 27, 2026 | 168.80 | 171.08 | 168.80 | 171.08 | 171.08 | -0.15% | - |
| Jul 24, 2026 | 168.08 | 171.34 | 168.08 | 171.34 | 171.34 | 0.80% | - |
| Jul 23, 2026 | 170.36 | 170.68 | 168.90 | 169.98 | 169.98 | 1.55% | - |
| Jul 22, 2026 | 166.22 | 170.70 | 162.90 | 167.38 | 167.38 | 0.47% | 503 |
| Jul 21, 2026 | 168.16 | 168.16 | 166.60 | 166.60 | 166.60 | -1.08% | - |
| Jul 20, 2026 | 168.34 | 169.12 | 168.34 | 168.42 | 168.42 | -0.28% | - |
| Jul 17, 2026 | 166.06 | 168.90 | 165.76 | 168.90 | 168.90 | 3.98% | 43 |
| Jul 16, 2026 | 157.74 | 162.44 | 157.74 | 162.44 | 162.44 | 4.11% | - |
| Jul 15, 2026 | 153.78 | 156.02 | 153.78 | 156.02 | 156.02 | -0.50% | - |
| Jul 14, 2026 | 157.96 | 158.46 | 156.80 | 156.80 | 156.80 | -0.63% | - |
| Jul 13, 2026 | 159.98 | 159.98 | 157.80 | 157.80 | 157.80 | 0.55% | 45 |
| Jul 10, 2026 | 158.44 | 159.04 | 156.94 | 156.94 | 156.94 | -2.76% | - |
| Jul 9, 2026 | 163.62 | 163.92 | 161.40 | 161.40 | 161.40 | -2.30% | 110 |
| Jul 8, 2026 | 164.04 | 165.42 | 163.66 | 165.20 | 165.20 | 0.58% | 800 |
| Jul 7, 2026 | 161.60 | 165.28 | 161.60 | 164.24 | 164.24 | 3.00% | 194 |
| Jul 6, 2026 | 158.80 | 159.72 | 158.80 | 159.46 | 159.46 | 1.12% | - |
| Jul 3, 2026 | 159.32 | 159.32 | 157.70 | 157.70 | 157.70 | -0.98% | - |
| Jul 2, 2026 | 155.72 | 159.26 | 155.60 | 159.26 | 159.26 | 2.31% | - |
| Jul 1, 2026 | 158.32 | 159.18 | 155.66 | 155.66 | 155.66 | -1.13% | - |
| Jun 30, 2026 | 159.40 | 160.02 | 157.44 | 157.44 | 157.44 | -0.47% | - |
| Jun 29, 2026 | 158.70 | 158.76 | 157.42 | 158.18 | 158.18 | -1.01% | - |
| Jun 26, 2026 | 157.66 | 159.80 | 156.92 | 159.80 | 159.80 | 1.36% | - |
| Jun 25, 2026 | 154.48 | 157.66 | 154.48 | 157.66 | 157.66 | 1.45% | - |
| Jun 23, 2026 | 153.04 | 156.70 | 153.04 | 156.70 | 155.41 | 2.16% | - |
| Jun 22, 2026 | 155.28 | 155.78 | 153.38 | 153.38 | 152.11 | -0.12% | - |
| Jun 19, 2026 | 155.56 | 155.56 | 153.56 | 153.56 | 152.29 | -1.68% | - |