Skip to main content
Philip Morris International Inc. (ETR:4I1)
Germany flag Germany · Delayed Price · Currency is EUR
127.40
+1.38 (1.10%)
At close: Dec 5, 2025

ETR:4I1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025127.74127.74127.00127.40127.401.10%286
Dec 4, 2025130.36130.38126.02126.02126.02-3.73%385
Dec 3, 2025132.40132.40130.90130.90130.90-1.77%29
Dec 2, 2025133.44134.08132.54133.26133.26-0.86%885
Dec 1, 2025136.10136.10134.40134.42134.42-0.90%930
Nov 28, 2025135.70135.76135.52135.64135.641.54%317
Nov 27, 2025135.22136.02133.58133.58133.58-1.33%347
Nov 26, 2025135.42136.18135.38135.38135.380.04%746
Nov 25, 2025130.86135.32130.64135.32135.322.78%1,594
Nov 24, 2025135.18135.18131.66131.66131.66-3.22%916
Nov 21, 2025134.80136.42134.80136.04136.040.68%538
Nov 20, 2025134.46135.22133.86135.12135.120.84%283
Nov 19, 2025134.36134.70134.00134.00134.00-0.10%21
Nov 18, 2025132.34135.36131.50134.14134.140.80%935
Nov 17, 2025134.24134.24132.38133.08133.080.59%239
Nov 14, 2025133.56134.58132.06132.30132.30-0.60%317
Nov 13, 2025134.50134.50133.10133.10133.10-1.76%85
Nov 12, 2025135.40136.24134.92135.48135.480.58%792
Nov 11, 2025134.10134.70134.10134.70134.701.37%74
Nov 10, 2025130.68132.88130.68132.88132.881.45%351
Nov 7, 2025130.14130.98129.22130.98130.980.37%85
Nov 6, 2025129.20130.50128.84130.50130.500.90%106
Nov 5, 2025128.50129.34128.30129.34129.342.04%201
Nov 4, 2025125.50127.16125.50126.76126.760.84%573
Nov 3, 2025125.38125.70123.94125.70125.700.92%609
Oct 31, 2025126.10126.10124.56124.56124.56-1.84%1,220
Oct 30, 2025126.90127.12126.00126.90126.900.16%815
Oct 29, 2025128.58128.58126.70126.70126.70-0.92%795
Oct 28, 2025131.32131.54127.88127.88127.88-4.01%2,970
Oct 27, 2025135.02135.80132.54133.22133.22-1.93%2,343
Oct 24, 2025136.20136.20135.56135.84135.840.52%439
Oct 23, 2025135.60136.10134.88135.14135.141.24%864
Oct 22, 2025131.66133.48130.94133.48133.486.02%514
Oct 21, 2025135.88141.88122.88125.90125.90-6.89%5,585
Oct 20, 2025135.32136.76135.16135.22135.22-0.41%561
Oct 17, 2025133.24135.84132.30135.78135.780.27%2,031
Oct 16, 2025135.46135.46134.80135.42135.42-0.40%2
Oct 15, 2025136.90137.38135.92135.96135.96-1.56%395
Oct 14, 2025137.78138.76137.56138.12138.121.26%1,689
Oct 13, 2025138.28138.42135.76136.40136.40-1.50%884
Oct 10, 2025135.76138.48135.60138.48138.483.28%37
Oct 9, 2025133.26134.26132.30134.08134.080.86%1,140
Oct 8, 2025132.76132.94132.76132.94132.940.54%16
Oct 7, 2025131.84132.22131.00132.22132.222.48%224
Oct 6, 2025130.90132.00129.02129.02129.02-0.94%901
Oct 3, 2025134.36134.36129.18130.24130.24-4.86%1,090
Oct 2, 2025138.36138.38136.60136.90135.64-1.61%392
Oct 1, 2025137.56139.14137.56139.14137.860.03%542
Sep 30, 2025138.72139.20138.32139.10137.82-0.53%757
Sep 29, 2025139.86140.70139.00139.84138.560.16%845
Sep 26, 2025140.72140.72139.62139.62138.34-0.98%100
Sep 25, 2025139.26141.06139.26141.00139.711.10%412
Sep 24, 2025138.52140.32136.90139.46138.181.65%251
Sep 23, 2025138.00138.00137.00137.20135.940.31%564
Sep 22, 2025139.02139.02136.78136.78135.52-1.48%526
Sep 19, 2025137.32138.84137.32138.84137.570.49%352
Sep 18, 2025140.50140.50138.16138.16136.89-1.02%275
Sep 17, 2025137.26139.58137.26139.58138.301.32%738
Sep 16, 2025138.20138.20136.72137.76136.50-1.45%847
Sep 15, 2025141.60141.60138.66139.78138.50-0.96%1,136
Sep 12, 2025142.72143.90141.14141.14139.84-1.84%309
Sep 11, 2025141.18143.78141.18143.78142.462.70%397
Sep 10, 2025139.98141.02139.98140.00138.721.08%373
Sep 9, 2025138.00138.76138.00138.50137.231.87%700
Sep 8, 2025138.72138.72135.96135.96134.71-1.15%189
Sep 5, 2025137.70137.70136.82137.54136.28-0.41%1,161
Sep 4, 2025140.32140.32138.10138.10136.83-2.00%311
Sep 3, 2025143.32143.32140.92140.92139.63-1.50%59
Sep 2, 2025143.48143.60141.14143.06141.752.19%581
Sep 1, 2025142.46142.46140.00140.00138.72-1.26%45
Aug 29, 2025141.68142.32141.54141.78140.481.14%82
Aug 28, 2025141.70141.70140.00140.18138.89-1.20%159
Aug 27, 2025143.06144.58141.88141.88140.58-0.76%62
Aug 26, 2025144.20144.20142.32142.96141.65-0.94%114
Aug 25, 2025146.74146.74144.32144.32143.00-1.06%179
Aug 22, 2025150.12150.62145.74145.86144.52-2.79%287
Aug 21, 2025150.04150.04150.04150.04148.661.47%38
Aug 20, 2025144.74147.86144.74147.86146.502.65%197
Aug 19, 2025142.24144.04141.54144.04142.721.24%293
Aug 18, 2025141.96142.84141.60142.28140.970.34%155
Aug 15, 2025142.04142.04140.98141.80140.50-0.31%154
Aug 14, 2025141.92142.68141.92142.24140.930.95%232
Aug 13, 2025143.50143.50140.76140.90139.61-2.19%87
Aug 12, 2025146.48147.02144.06144.06142.74-0.57%447
Aug 11, 2025145.96147.16143.70144.88143.55-0.34%9,111
Aug 8, 2025144.64145.38144.64145.38144.051.47%127
Aug 7, 2025142.94143.28142.66143.28141.97-0.64%105
Aug 6, 2025141.50144.20141.50144.20142.881.58%1
Aug 5, 2025141.06142.78141.02141.96140.660.85%213
Aug 4, 2025142.28142.28140.76140.76139.47-2.75%265
Aug 1, 2025143.16145.24143.16144.74143.411.74%704
Jul 31, 2025141.56142.26140.16142.26140.950.10%1,316
Jul 30, 2025141.00142.50140.98142.12140.821.72%347
Jul 29, 2025136.50139.72135.96139.72138.442.98%878
Jul 28, 2025137.36138.00135.64135.68134.43-1.45%1,728
Jul 25, 2025137.08139.10136.84137.68136.42-0.55%558
Jul 24, 2025140.44141.04137.86138.44137.17-1.07%439
Jul 23, 2025142.14142.18138.90139.94138.66-0.95%1,970
Jul 22, 2025153.82153.84140.40141.28139.98-8.25%1,845
Jul 21, 2025154.84154.84153.14153.98152.570.20%193