Skip to main content
Philip Morris International Inc. (BIT:1PM)
Italy flag Italy · Delayed Price · Currency is EUR
149.34
-3.06 (-2.01%)
At close: Mar 5, 2026

BIT:1PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026149.72149.72149.72149.34149.34-2.01%7
Mar 4, 2026152.40152.40152.40152.40152.40-0.12%-
Mar 3, 2026157.20157.20154.76152.58152.58-3.34%40
Mar 2, 2026158.30158.30158.30157.86157.86-1.24%10
Feb 27, 2026158.08158.08153.44159.84159.84-0.70%50
Feb 26, 2026159.60160.46159.60160.96160.960.88%115
Feb 25, 2026159.06159.06159.06159.56159.560.63%12
Feb 24, 2026158.86158.86158.86158.56158.561.05%7
Feb 23, 2026156.64156.64155.28156.92156.921.00%11
Feb 20, 2026155.26155.34155.26155.36155.360.36%40
Feb 19, 2026154.30155.58154.24154.80154.80-0.15%121
Feb 18, 2026155.04155.04155.04155.04155.04-0.64%-
Feb 17, 2026156.04156.04156.04156.04156.04-0.90%-
Feb 16, 2026158.00159.36158.00157.46157.46-1.38%13
Feb 13, 2026159.66159.66159.66159.66159.660.15%-
Feb 12, 2026158.20158.20158.20159.42159.421.35%7
Feb 11, 2026157.30157.30157.30157.30157.303.28%-
Feb 10, 2026153.22153.70153.22152.30152.300.61%41
Feb 9, 2026155.22155.22151.32151.38151.38-3.25%27
Feb 6, 2026153.38153.38151.42156.46156.461.51%83
Feb 5, 2026153.48153.48153.48154.14154.141.55%20
Feb 4, 2026151.04151.04151.04151.78151.78-1.16%1
Feb 3, 2026151.76153.52151.76153.56153.561.95%9
Feb 2, 2026150.62150.62150.62150.62150.620.52%-
Jan 30, 2026149.84149.84149.84149.84149.840.07%-
Jan 29, 2026148.58148.58148.58149.74149.74-0.36%5
Jan 28, 2026149.00150.00149.00150.28150.281.86%5
Jan 27, 2026147.54147.54147.54147.54147.540.16%-
Jan 26, 2026147.30147.30147.30147.30147.301.36%-
Jan 23, 2026145.32145.32145.32145.32145.321.31%-
Jan 22, 2026143.44143.44143.44143.44143.442.19%-
Jan 21, 2026142.48142.48139.76140.36140.36-1.98%14
Jan 20, 2026143.20143.20143.20143.20143.20-3.33%-
Jan 19, 2026134.14148.22134.14148.14148.14-0.59%2
Jan 16, 2026146.88148.66146.88149.02149.020.24%49
Jan 15, 2026145.92148.66145.92148.66148.662.03%196
Jan 14, 2026138.10145.70138.10145.70145.702.06%92
Jan 13, 2026142.76142.76142.76142.76142.762.47%-
Jan 12, 2026137.96140.00137.96139.32139.321.12%171
Jan 9, 2026135.46135.46135.46137.78137.781.55%8
Jan 8, 2026133.18133.18133.18135.68135.681.85%3
Jan 7, 2026132.64132.64132.64133.22133.22-1.19%18
Jan 6, 2026134.82134.82134.82134.82134.82--
Jan 5, 2026134.82134.82134.82134.82134.82-1.93%-
Jan 2, 2026137.38137.38136.10137.48137.48-0.07%126
Dec 30, 2025142.68144.42137.10137.58137.580.39%246
Dec 29, 2025129.96136.52129.96137.04137.041.08%20
Dec 23, 2025135.58135.58135.58135.58135.58-1.02%-
Dec 22, 2025136.98136.98136.98136.98136.980.93%24
Dec 19, 2025139.10139.10134.16135.72135.720.64%51
Dec 18, 2025134.86134.86134.86134.86134.86-0.38%-
Dec 17, 2025135.38135.38135.38135.38135.380.52%-
Dec 16, 2025134.68134.68134.68134.68134.68-0.19%-
Dec 15, 2025133.30135.26133.30134.94134.944.72%28
Dec 12, 2025128.52128.52128.52128.86128.86-0.74%3
Dec 11, 2025128.34128.34128.16129.82129.821.07%17
Dec 10, 2025129.84129.86129.84128.44128.44-0.45%125
Dec 9, 2025126.76127.74126.76129.02129.020.83%5
Dec 8, 2025127.96127.96127.96127.96127.960.36%-
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%-