Skip to main content
Philip Morris International Inc. (FRA:4I1)
Germany flag Germany · Delayed Price · Currency is EUR
127.90
+1.78 (1.41%)
At close: Dec 5, 2025

FRA:4I1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025127.04127.90127.04127.90127.901.41%110
Dec 4, 2025129.74129.74126.00126.12126.12-5.19%371
Dec 3, 2025132.40133.02132.40133.02133.02-0.81%8
Dec 2, 2025134.10134.10134.10134.10134.10-1.03%-
Dec 1, 2025135.48135.50135.00135.50135.50-0.12%184
Nov 28, 2025134.56135.66134.56135.66135.660.89%70
Nov 27, 2025134.46134.46134.46134.46134.46-0.65%-
Nov 26, 2025135.32135.34135.32135.34135.343.74%300
Nov 25, 2025130.52130.52130.46130.46130.46-0.73%50
Nov 24, 2025134.52134.52131.42131.42131.42-3.50%100
Nov 21, 2025134.30136.18134.30136.18136.181.57%325
Nov 20, 2025134.08134.08134.08134.08134.08-0.12%-
Nov 19, 2025134.26135.22134.24134.24134.24-0.56%310
Nov 18, 2025132.34135.00132.34135.00135.002.57%143
Nov 17, 2025133.10133.70131.62131.62131.62-1.44%89
Nov 14, 2025132.78134.12132.78133.54133.540.66%204
Nov 13, 2025133.84134.72132.66132.66132.66-1.73%561
Nov 12, 2025134.92135.00134.92135.00135.000.31%766
Nov 11, 2025133.90134.58133.90134.58134.582.65%60
Nov 10, 2025131.10131.10131.10131.10131.10-0.21%-
Nov 7, 2025129.58131.38129.06131.38131.382.48%342
Nov 6, 2025128.20128.20128.20128.20128.20-0.42%-
Nov 5, 2025128.16128.88128.16128.74128.742.03%125
Nov 4, 2025125.32126.18125.32126.18126.181.41%515
Nov 3, 2025124.96125.08124.42124.42124.42-0.16%224
Oct 31, 2025125.40125.52124.62124.62124.62-1.22%165
Oct 30, 2025126.00127.38126.00126.16126.16-0.30%101
Oct 29, 2025128.56128.56126.54126.54126.54-2.24%179
Oct 28, 2025131.12131.12129.44129.44129.44-1.19%390
Oct 27, 2025135.38135.46131.00131.00131.00-3.52%243
Oct 24, 2025135.70136.54135.40135.78135.781.15%237
Oct 23, 2025135.74135.74134.24134.24134.24-0.53%245
Oct 22, 2025131.06134.96130.76134.96134.964.10%340
Oct 21, 2025135.52140.22124.42129.64129.64-4.40%1,847
Oct 20, 2025134.90135.60134.90135.60135.602.34%81
Oct 17, 2025132.50132.50132.50132.50132.50-1.72%-
Oct 16, 2025134.82134.82134.82134.82134.82-1.13%4
Oct 15, 2025136.36136.36136.36136.36136.36-1.45%-
Oct 14, 2025137.42138.88137.42138.36138.360.49%77
Oct 13, 2025137.60137.72137.58137.68137.68-0.92%351
Oct 10, 2025135.02138.96135.02138.96138.964.64%45
Oct 9, 2025132.80132.80132.80132.80132.80-0.15%-
Oct 8, 2025132.54133.00132.54133.00133.000.36%850
Oct 7, 2025131.00132.52131.00132.52132.521.86%15
Oct 6, 2025130.68131.32130.10130.10130.10-0.03%114
Oct 3, 2025133.16133.16129.44130.14130.14-4.31%45
Oct 2, 2025136.64137.60136.00136.00134.74-0.96%260
Oct 1, 2025137.32137.32137.32137.32136.05-0.48%-
Sep 30, 2025138.64138.64137.98137.98136.71-1.58%40
Sep 29, 2025139.98140.20139.98140.20138.90-0.71%120
Sep 26, 2025139.92141.20139.92141.20139.901.99%25
Sep 25, 2025138.44138.44138.44138.44137.16-0.70%-
Sep 24, 2025138.44139.42138.44139.42138.131.10%145
Sep 23, 2025136.88137.90136.88137.90136.63-0.25%144
Sep 22, 2025138.28138.32138.24138.24136.96-0.23%160
Sep 19, 2025136.96138.56136.96138.56137.28-1.21%10
Sep 18, 2025140.60140.60140.26140.26138.961.96%105
Sep 17, 2025137.04137.56137.04137.56136.29-0.06%200
Sep 16, 2025137.22137.64137.22137.64136.37-1.32%170
Sep 15, 2025141.10141.10139.48139.48138.19-1.61%39
Sep 12, 2025142.48142.48141.76141.76140.450.57%25
Sep 11, 2025140.96140.96140.96140.96139.66-0.38%-
Sep 10, 2025140.28141.50140.28141.50140.191.92%21
Sep 9, 2025137.88138.84137.88138.84137.561.11%113
Sep 8, 2025138.00138.00137.32137.32136.05-0.13%123
Sep 5, 2025137.52137.74137.50137.50136.23-1.49%41
Sep 4, 2025139.58139.58139.58139.58138.29-2.34%-
Sep 3, 2025143.44143.44142.92142.92141.60-0.13%35
Sep 2, 2025142.56143.10142.16143.10141.780.72%24
Sep 1, 2025142.08142.08142.08142.08140.770.17%38
Aug 29, 2025141.58141.84141.58141.84140.530.60%115
Aug 28, 2025140.60141.00140.60141.00139.70-0.65%200
Aug 27, 2025143.00143.56141.92141.92140.61-1.24%90
Aug 26, 2025143.86145.14143.70143.70142.37-0.26%685
Aug 25, 2025146.20146.34144.08144.08142.75-4.10%326
Aug 22, 2025150.22150.82150.22150.24148.850.16%8
Aug 21, 2025147.90150.00147.90150.00148.611.47%22
Aug 20, 2025144.68147.82144.68147.82146.452.77%7
Aug 19, 2025142.58143.84142.26143.84142.511.10%145
Aug 18, 2025141.56142.58141.56142.28140.970.68%220
Aug 15, 2025141.32141.32141.14141.32140.01-0.11%77
Aug 14, 2025141.08141.48141.08141.48140.170.40%8
Aug 13, 2025143.84143.84140.66140.92139.62-3.81%56
Aug 12, 2025146.06147.00146.06146.50145.15-0.07%56
Aug 11, 2025146.36146.60146.30146.60145.251.76%38
Aug 8, 2025144.14144.86143.90144.06142.731.01%937
Aug 7, 2025142.68142.80142.62142.62141.30-0.54%1,080
Aug 6, 2025141.36143.94141.36143.40142.081.01%141
Aug 5, 2025141.50142.56140.42141.96140.650.97%109
Aug 4, 2025140.72141.26140.60140.60139.30-2.36%202
Aug 1, 2025142.64144.00142.64144.00142.672.27%21
Jul 31, 2025140.96140.96140.80140.80139.50-1.12%109
Jul 30, 2025140.50143.24140.50142.40141.084.26%132
Jul 29, 2025136.00137.06135.96136.58135.320.54%165
Jul 28, 2025136.78138.36135.84135.84134.59-1.26%208
Jul 25, 2025137.10138.42136.90137.58136.31-0.13%69
Jul 24, 2025139.84140.86137.76137.76136.49-1.39%1,049
Jul 23, 2025142.00142.14138.98139.70138.41-0.75%310
Jul 22, 2025154.02154.02140.76140.76139.46-8.95%648
Jul 21, 2025153.12154.60152.84154.60153.170.39%431