Skip to main content
Philip Morris International Inc. (BIT:1PM)
Italy flag Italy · Delayed Price · Currency is EUR
141.68
+3.10 (2.24%)
Last updated: Apr 29, 2026, 9:00 AM CET

BIT:1PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026140.94140.94140.94140.94140.941.70%-
Apr 27, 2026140.42140.42140.42138.58138.58-1.38%24
Apr 24, 2026140.52140.52140.52140.52140.52-1.82%-
Apr 23, 2026139.62139.72139.62143.12143.122.68%25
Apr 22, 2026139.38139.38139.38139.38139.384.62%-
Apr 21, 2026134.86134.86134.86133.22133.22-0.58%68
Apr 20, 2026134.22134.86133.56134.00134.000.86%85
Apr 17, 2026133.00133.00133.00132.86132.860.12%7
Apr 16, 2026133.82133.82133.82132.70132.70-0.52%8
Apr 15, 2026135.92135.92135.92133.40133.40-0.60%10
Apr 14, 2026138.74138.74137.70134.20134.20-2.30%51
Apr 13, 2026139.00139.00139.00137.36137.361.61%8
Apr 10, 2026136.06136.06135.68135.18135.18-2.13%18
Apr 9, 2026137.20137.20137.20138.12138.121.80%24
Apr 8, 2026136.50136.50131.44135.68135.68-1.09%106
Apr 7, 2026137.84137.84137.84137.18137.18-0.33%5
Apr 2, 2026136.00137.00136.00137.64137.642.32%18
Apr 1, 2026137.96137.96131.30134.52134.52-5.85%78
Mar 31, 2026142.88142.88142.88142.88142.88-0.71%-
Mar 30, 2026143.90143.90143.90143.90143.900.73%-
Mar 27, 2026142.86142.86142.86142.86142.860.03%-
Mar 26, 2026146.90146.90146.90142.82142.820.06%10
Mar 25, 2026142.74142.74142.74142.74142.74-0.42%-
Mar 24, 2026143.34143.34143.34143.34143.341.93%-
Mar 23, 2026139.54143.66139.54140.62140.620.06%17
Mar 20, 2026140.54140.54140.54140.54140.54-0.61%-
Mar 19, 2026142.14142.28142.00141.40141.40-3.02%67
Mar 18, 2026145.80145.80145.80145.80145.80-4.31%-
Mar 17, 2026152.36152.36152.36152.36151.09-0.34%-
Mar 16, 2026153.16153.16153.16152.88151.600.37%7
Mar 13, 2026150.30150.30150.30152.32151.054.36%6
Mar 12, 2026145.96145.96145.96145.96144.740.93%-
Mar 11, 2026144.52144.52144.52144.62143.41-2.81%17
Mar 10, 2026149.48149.48149.48148.80147.551.33%4
Mar 9, 2026146.04146.04146.04146.84145.611.80%19
Mar 6, 2026145.56145.56145.54144.24143.03-3.42%110
Mar 5, 2026149.72149.72149.72149.34148.09-2.01%7
Mar 4, 2026152.40152.40152.40152.40151.12-0.12%-
Mar 3, 2026157.20157.20154.76152.58151.30-3.34%40
Mar 2, 2026158.30158.30158.30157.86156.54-1.24%10
Feb 27, 2026158.08158.08153.44159.84158.50-0.70%50
Feb 26, 2026159.60160.46159.60160.96159.610.88%115
Feb 25, 2026159.06159.06159.06159.56158.220.63%12
Feb 24, 2026158.86158.86158.86158.56157.231.05%7
Feb 23, 2026156.64156.64155.28156.92155.611.00%11
Feb 20, 2026155.26155.34155.26155.36154.060.36%40
Feb 19, 2026154.30155.58154.24154.80153.50-0.15%121
Feb 18, 2026155.04155.04155.04155.04153.74-0.64%-
Feb 17, 2026156.04156.04156.04156.04154.73-0.90%-
Feb 16, 2026158.00159.36158.00157.46156.14-1.38%13
Feb 13, 2026159.66159.66159.66159.66158.320.15%-
Feb 12, 2026158.20158.20158.20159.42158.091.35%7
Feb 11, 2026157.30157.30157.30157.30155.983.28%-
Feb 10, 2026153.22153.70153.22152.30151.030.61%41
Feb 9, 2026155.22155.22151.32151.38150.11-3.25%27
Feb 6, 2026153.38153.38151.42156.46155.151.51%83
Feb 5, 2026153.48153.48153.48154.14152.851.55%20
Feb 4, 2026151.04151.04151.04151.78150.51-1.16%1
Feb 3, 2026151.76153.52151.76153.56152.281.95%9
Feb 2, 2026150.62150.62150.62150.62149.360.52%-
Jan 30, 2026149.84149.84149.84149.84148.590.07%-
Jan 29, 2026148.58148.58148.58149.74148.49-0.36%5
Jan 28, 2026149.00150.00149.00150.28149.021.86%5
Jan 27, 2026147.54147.54147.54147.54146.310.16%-
Jan 26, 2026147.30147.30147.30147.30146.071.36%-
Jan 23, 2026145.32145.32145.32145.32144.101.31%-
Jan 22, 2026143.44143.44143.44143.44142.242.19%-
Jan 21, 2026142.48142.48139.76140.36139.19-1.98%14
Jan 20, 2026143.20143.20143.20143.20142.00-3.33%-
Jan 19, 2026134.14148.22134.14148.14146.90-0.59%2
Jan 16, 2026146.88148.66146.88149.02147.770.24%49
Jan 15, 2026145.92148.66145.92148.66147.422.03%196
Jan 14, 2026138.10145.70138.10145.70144.482.06%92
Jan 13, 2026142.76142.76142.76142.76141.572.47%-
Jan 12, 2026137.96140.00137.96139.32138.151.12%171
Jan 9, 2026135.46135.46135.46137.78136.631.55%8
Jan 8, 2026133.18133.18133.18135.68134.541.85%3
Jan 7, 2026132.64132.64132.64133.22132.11-1.19%18
Jan 6, 2026134.82134.82134.82134.82133.69--
Jan 5, 2026134.82134.82134.82134.82133.69-1.93%-
Jan 2, 2026137.38137.38136.10137.48136.33-0.07%126
Dec 30, 2025142.68144.42137.10137.58136.430.39%246
Dec 29, 2025129.96136.52129.96137.04135.891.08%20
Dec 23, 2025135.58135.58135.58135.58134.45-1.02%-
Dec 22, 2025136.98136.98136.98136.98135.830.93%24
Dec 19, 2025139.10139.10134.16135.72134.580.64%51
Dec 18, 2025134.86134.86134.86134.86133.73-0.38%-
Dec 17, 2025135.38135.38135.38135.38134.250.52%-
Dec 16, 2025134.68134.68134.68134.68133.55-0.19%-
Dec 15, 2025133.30135.26133.30134.94133.814.72%28
Dec 12, 2025128.52128.52128.52128.86127.78-0.74%3
Dec 11, 2025128.34128.34128.16129.82128.731.07%17
Dec 10, 2025129.84129.86129.84128.44127.37-0.45%125
Dec 9, 2025126.76127.74126.76129.02127.940.83%5
Dec 8, 2025127.96127.96127.96127.96126.890.36%-
Dec 5, 2025127.50127.50127.50127.50126.430.85%-
Dec 4, 2025130.00130.00130.00126.42125.36-3.47%10
Dec 3, 2025130.96130.96130.96130.96129.86-1.43%-
Dec 2, 2025132.86132.86132.86132.86131.75-1.16%-
Dec 1, 2025134.60134.60134.60134.42133.30-0.80%30