Skip to main content
Philip Morris International Inc. (BIT:1PM)
Italy flag Italy · Delayed Price · Currency is EUR
127.50
+1.08 (0.85%)
At close: Dec 5, 2025

BIT:1PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025127.50127.50127.50127.50127.500.85%-
Dec 4, 2025130.00130.00130.00126.42126.42-3.47%10
Dec 3, 2025130.96130.96130.96130.96130.96-1.43%-
Dec 2, 2025132.86132.86132.86132.86132.86-1.16%-
Dec 1, 2025134.60134.60134.60134.42134.42-0.80%30
Nov 28, 2025135.74135.74135.74135.50135.50-0.47%19
Nov 27, 2025137.22137.22137.22136.14136.140.59%59
Nov 26, 2025135.34135.34135.34135.34135.340.15%-
Nov 25, 2025131.00133.30131.00135.14135.142.71%70
Nov 24, 2025134.04134.04134.04131.58131.58-3.18%20
Nov 21, 2025134.00134.00134.00135.90135.900.70%2
Nov 20, 2025134.96134.96134.96134.96134.960.66%-
Nov 19, 2025134.08134.08134.08134.08134.08-0.16%-
Nov 18, 2025132.18132.18132.18134.30134.301.21%100
Nov 17, 2025133.42133.42133.42132.70132.700.15%7
Nov 14, 2025133.36133.44133.36132.50132.50-0.39%22
Nov 13, 2025134.66134.66134.66133.02133.02-1.79%3
Nov 12, 2025135.54135.54135.52135.44135.440.47%39
Nov 11, 2025134.02134.02134.02134.80134.801.48%22
Nov 10, 2025132.90132.90132.90132.84132.841.40%20
Nov 7, 2025128.80130.10128.80131.00131.000.20%24
Nov 6, 2025128.78128.78128.78130.74130.741.14%20
Nov 5, 2025129.26129.26129.26129.26129.262.04%-
Nov 4, 2025125.64126.40125.64126.68126.680.78%5
Nov 3, 2025125.70125.70125.70125.70125.700.90%-
Oct 31, 2025124.58124.58124.58124.58124.58-2.03%-
Oct 30, 2025127.50127.52126.82127.16127.160.47%114
Oct 29, 2025128.02128.64127.80126.56126.56-1.06%144
Oct 28, 2025131.08131.08128.20127.92127.92-3.94%15
Oct 27, 2025133.16133.16133.16133.16133.16-1.81%-
Oct 24, 2025135.34136.68135.34135.62135.620.44%39
Oct 23, 2025135.50135.92135.32135.02135.021.20%271
Oct 22, 2025131.36131.36131.00133.42133.426.55%145
Oct 21, 2025136.88142.24123.76125.22125.22-7.37%305
Oct 20, 2025135.18135.18135.18135.18135.18-0.54%-
Oct 17, 2025135.92135.92135.92135.92135.920.43%-
Oct 16, 2025135.34135.34135.34135.34135.34-0.53%-
Oct 15, 2025137.18137.18136.14136.06136.06-1.59%45
Oct 14, 2025137.92137.92137.92138.26138.261.32%100
Oct 13, 2025138.78138.78137.12136.46136.46-1.09%42
Oct 10, 2025137.96137.96137.96137.96137.962.89%-
Oct 9, 2025134.40134.40134.06134.08134.080.99%70
Oct 8, 2025132.42133.00132.42132.76132.760.61%49
Oct 7, 2025131.96131.96131.96131.96131.962.12%-
Oct 6, 2025132.06134.60129.22129.22129.22-1.03%24
Oct 3, 2025134.20134.48129.24130.56130.56-6.38%765
Oct 2, 2025139.00143.78132.08139.46139.460.04%57
Oct 1, 2025139.40139.40139.40139.40138.150.48%18
Sep 30, 2025137.49137.49137.49138.74137.49-0.73%-
Sep 29, 2025140.98140.98140.98139.76138.50-0.04%6
Sep 26, 2025138.56138.56138.56139.82138.56-0.75%-
Sep 25, 2025139.61139.61139.61140.88139.610.97%-
Sep 24, 2025138.27138.27138.27139.52138.271.82%-
Sep 23, 2025135.79135.79135.79137.02135.790.13%-
Sep 22, 2025138.20138.20138.20136.84135.61-1.28%10
Sep 19, 2025137.37137.37137.37138.62137.370.42%-
Sep 18, 2025136.80136.80136.80138.04136.80-0.96%-
Sep 17, 2025138.13138.13138.13139.38138.131.16%-
Sep 16, 2025137.90137.92137.90137.78136.54-1.44%36
Sep 15, 2025139.60139.60139.60139.80138.54-1.12%20
Sep 12, 2025143.10143.10143.10141.38140.11-1.75%2
Sep 11, 2025141.88141.88141.88143.90142.612.57%1
Sep 10, 2025139.04139.04139.04140.30139.041.15%-
Sep 9, 2025138.00138.00138.00138.70137.451.57%1
Sep 8, 2025137.60137.60137.60136.56135.33-0.76%100
Sep 5, 2025136.36136.36136.36137.60136.36-0.38%-
Sep 4, 2025139.00139.00139.00138.12136.88-2.04%210
Sep 3, 2025139.73139.73139.73141.00139.73-1.18%-
Sep 2, 2025143.84143.84143.84142.68141.40-0.01%7
Sep 1, 2025141.42141.42141.42142.70141.420.59%-
Aug 29, 2025140.59140.59140.59141.86140.581.05%-
Aug 28, 2025142.30142.30141.56140.38139.12-1.04%96
Aug 27, 2025144.88144.88142.06141.86140.58-0.81%80
Aug 26, 2025141.73141.73141.73143.02141.73-1.04%-
Aug 25, 2025146.14146.14146.14144.52143.22-1.05%10
Aug 22, 2025150.00150.78150.00146.06144.75-2.73%83
Aug 21, 2025148.00148.00148.00150.16148.811.64%11
Aug 20, 2025146.41146.41146.41147.74146.412.63%-
Aug 19, 2025142.58142.58142.58143.96142.671.02%7
Aug 18, 2025141.64142.38141.64142.50141.220.08%45
Aug 14, 2025142.76142.76142.76142.38141.101.21%4
Aug 13, 2025142.28142.28140.84140.68139.42-2.54%11
Aug 12, 2025143.04143.04143.04144.34143.04-0.10%-
Aug 11, 2025146.36146.40145.68144.48143.18-0.50%395
Aug 8, 2025140.56145.46140.56145.20143.891.34%36
Aug 7, 2025141.99141.99141.99143.28141.99-0.62%-
Aug 6, 2025143.24143.50143.24144.18142.881.55%20
Aug 5, 2025140.82140.82139.52141.98140.700.72%90
Aug 4, 2025140.36143.22140.36140.96139.69-2.88%157
Aug 1, 2025143.84143.84143.84145.14143.841.94%-
Jul 31, 2025141.78141.78141.78142.38141.100.14%3
Jul 30, 2025140.34143.10140.34142.18140.901.67%126
Jul 29, 2025137.40139.84136.44139.84138.583.13%145
Jul 28, 2025138.80138.80135.60135.60134.38-1.60%51
Jul 25, 2025138.22138.78137.36137.80136.56-0.23%194
Jul 24, 2025140.70141.98140.70138.12136.88-1.33%101
Jul 23, 2025143.72143.74138.86139.98138.72-0.77%196
Jul 22, 2025139.79139.79139.79141.06139.79-8.31%-
Jul 21, 2025153.12153.12153.12153.84152.460.01%3
Jul 18, 2025153.38153.38153.38153.82152.44-0.68%23