Skip to main content
Philip Morris International Inc. (ETR:4I1)
Germany flag Germany · Delayed Price · Currency is EUR
141.58
+0.58 (0.41%)
Apr 29, 2026, 9:04 AM CET

ETR:4I1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026138.60141.12138.44141.00141.001.73%1,187
Apr 27, 2026139.02140.18138.30138.60138.60-1.21%640
Apr 24, 2026144.52144.52140.30140.30140.30-1.72%371
Apr 23, 2026140.48142.76139.28142.76142.762.25%1,493
Apr 22, 2026131.64139.62129.04139.62139.624.74%2,224
Apr 21, 2026134.74134.74132.94133.30133.30-0.73%949
Apr 20, 2026133.48135.50133.32134.28134.280.93%6,235
Apr 17, 2026133.42133.50131.22133.04133.040.32%1,620
Apr 16, 2026133.10134.34132.62132.62132.62-0.78%3,952
Apr 15, 2026135.94135.94133.38133.66133.66-0.19%2,216
Apr 14, 2026138.52138.52133.92133.92133.92-2.29%318
Apr 13, 2026136.04138.18136.04137.06137.061.26%360
Apr 10, 2026138.64138.64135.36135.36135.36-2.00%245
Apr 9, 2026137.74138.22136.56138.12138.121.48%1,193
Apr 8, 2026135.28136.10132.78136.10136.10-0.77%217
Apr 7, 2026138.18138.30137.16137.16137.16-0.35%320
Apr 2, 2026136.18137.88135.30137.64137.642.44%217
Apr 1, 2026143.26143.84131.58134.36134.36-6.08%646
Mar 31, 2026144.54144.62142.80143.06143.06-0.54%321
Mar 30, 2026142.32144.22141.96143.84143.840.59%134
Mar 27, 2026141.92143.00140.36143.00143.000.17%114
Mar 26, 2026143.48143.78142.76142.76142.76-8
Mar 25, 2026141.48142.76140.78142.76142.76-0.52%865
Mar 24, 2026140.10144.08139.56143.50143.501.63%526
Mar 23, 2026140.88141.82139.82141.20141.200.21%844
Mar 20, 2026141.12141.12140.86140.90140.90-0.70%33
Mar 19, 2026143.04143.04141.32141.90141.90-2.71%194
Mar 18, 2026149.94151.50145.66145.86144.58-4.09%65
Mar 17, 2026152.62152.96151.52152.08150.75-0.56%54
Mar 16, 2026153.30154.32152.62152.94151.60-169
Mar 13, 2026148.78152.94148.78152.94151.604.57%171
Mar 12, 2026143.62146.26143.62146.26144.981.32%36
Mar 11, 2026148.22150.02144.36144.36143.10-3.08%279
Mar 10, 2026149.24149.50147.80148.94147.641.15%408
Mar 9, 2026146.52147.64146.02147.24145.952.14%417
Mar 6, 2026145.44146.00144.16144.16142.90-3.35%296
Mar 5, 2026153.84154.10149.16149.16147.86-2.31%177
Mar 4, 2026152.02152.96152.02152.68151.340.04%189
Mar 3, 2026158.58158.58152.62152.62151.29-3.21%778
Mar 2, 2026158.24159.78157.68157.68156.30-1.30%1,387
Feb 27, 2026159.72159.76157.80159.76158.36-0.72%290
Feb 26, 2026160.44161.02159.28160.92159.510.81%4,249
Feb 25, 2026157.58160.30157.58159.62158.220.47%6,850
Feb 24, 2026158.66158.88156.12158.88157.491.25%177
Feb 23, 2026155.08157.56154.72156.92155.551.00%372
Feb 20, 2026156.46156.46155.36155.36154.000.26%40
Feb 19, 2026154.48155.72154.46154.96153.60-0.18%141
Feb 18, 2026155.68155.86154.32155.24153.88-0.27%102
Feb 17, 2026157.12159.20155.66155.66154.30-0.71%2,410
Feb 16, 2026159.66159.66156.78156.78155.41-1.66%258
Feb 13, 2026159.80160.42158.84159.42158.03-0.15%472
Feb 12, 2026156.00159.68156.00159.66158.261.49%1,283
Feb 11, 2026153.98157.32152.70157.32155.943.32%35
Feb 10, 2026151.98153.66151.94152.26150.930.66%159
Feb 9, 2026154.14154.52151.20151.26149.94-2.06%405
Feb 6, 2026155.12155.46148.58154.44153.090.39%2,630
Feb 5, 2026152.40155.92152.40153.84152.491.44%295
Feb 4, 2026150.20152.20149.94151.66150.33-1.22%228
Feb 3, 2026152.52153.66151.98153.54152.202.14%564
Feb 2, 2026152.60152.60150.32150.32149.010.25%672
Jan 30, 2026147.78149.94147.72149.94148.630.17%501
Jan 29, 2026148.76150.08148.54149.68148.37-0.44%294
Jan 28, 2026148.84150.34148.70150.34149.031.90%214
Jan 27, 2026147.86147.88146.92147.54146.250.19%200
Jan 26, 2026145.44147.28145.44147.26145.971.81%80
Jan 23, 2026145.28145.28144.02144.64143.372.76%495
Jan 21, 2026143.26143.26140.08140.76139.53-1.79%281
Jan 20, 2026147.66147.66143.04143.32142.07-2.50%1,410
Jan 19, 2026147.34149.24147.00147.00145.71-1.41%324
Jan 16, 2026148.58149.10147.90149.10147.800.22%340
Jan 15, 2026146.92148.94146.08148.78147.481.92%401
Jan 14, 2026141.68145.98141.68145.98144.702.47%448
Jan 13, 2026141.12142.46140.78142.46141.212.18%2,047
Jan 12, 2026138.84139.56138.84139.42138.201.23%406
Jan 9, 2026135.60137.92135.60137.72136.521.56%349
Jan 8, 2026135.60135.60135.60135.60134.411.88%212
Jan 7, 2026133.10133.20132.20133.10131.94-1.26%318
Jan 6, 2026136.40136.40134.56134.80133.62-0.28%389
Jan 5, 2026136.94137.04133.30135.18134.00-1.59%723
Jan 2, 2026137.60137.74135.96137.36136.16-0.06%268
Dec 30, 2025138.54141.16135.82137.44136.240.16%658
Dec 29, 2025136.98137.22135.78137.22136.020.79%73
Dec 23, 2025135.58137.98135.58136.14133.71-0.47%149
Dec 22, 2025133.10136.78133.10136.78134.340.59%144
Dec 19, 2025133.60135.98133.60135.98133.560.67%123
Dec 18, 2025136.24136.24134.78135.08132.67-0.25%325
Dec 17, 2025133.96135.50133.96135.42133.010.46%77
Dec 16, 2025135.72135.72134.12134.80132.40-0.19%478
Dec 15, 2025130.96135.10129.60135.06132.654.65%1,953
Dec 12, 2025129.06129.10127.88129.06126.76-0.66%315
Dec 11, 2025128.04129.92127.92129.92127.600.85%431
Dec 10, 2025129.62129.62128.82128.82126.52-0.09%244
Dec 9, 2025127.56129.12126.56128.94126.640.55%894
Dec 8, 2025127.08128.24126.20128.24125.950.66%775
Dec 5, 2025127.74127.74127.00127.40125.131.10%286
Dec 4, 2025130.36130.38126.02126.02123.77-3.73%385
Dec 3, 2025132.40132.40130.90130.90128.57-1.77%29
Dec 2, 2025133.44134.08132.54133.26130.88-0.86%885
Dec 1, 2025136.10136.10134.40134.42132.02-0.90%930
Nov 28, 2025135.70135.76135.52135.64133.221.54%317