Skip to main content
Philip Morris International Inc. (FRA:4I1)
Germany flag Germany · Delayed Price · Currency is EUR
145.92
+0.42 (0.29%)
At close: Mar 9, 2026

FRA:4I1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026145.90145.98145.50145.50145.50-4.36%1,367
Mar 5, 2026153.44154.38152.14152.14152.14-0.64%60
Mar 4, 2026152.52153.12152.52153.12153.12-0.29%75
Mar 3, 2026156.80157.94153.56153.56153.56-2.41%104
Mar 2, 2026157.36157.36157.36157.36157.36-1.51%400
Feb 27, 2026158.32159.78157.72159.78159.78-0.14%202
Feb 26, 2026160.10160.22160.00160.00160.00-0.86%480
Feb 25, 2026157.58161.38157.58161.38161.381.98%331
Feb 24, 2026158.40158.90158.24158.24158.241.11%41
Feb 23, 2026154.46156.50154.44156.50156.500.69%446
Feb 20, 2026155.56155.56155.40155.42155.420.18%255
Feb 19, 2026155.42155.42155.14155.14155.14-104
Feb 18, 2026154.50155.18154.50155.14155.14-311
Feb 17, 2026156.82157.86155.14155.14155.14-1.54%1,310
Feb 16, 2026158.64158.64157.56157.56157.56-0.84%151
Feb 13, 2026159.04159.14158.74158.90158.90-0.34%434
Feb 12, 2026157.66159.44156.66159.44159.444.44%572
Feb 11, 2026152.66152.66152.66152.66152.660.38%-
Feb 10, 2026152.08152.08152.08152.08152.08-0.87%-
Feb 9, 2026153.14153.42153.14153.42153.42-1.69%12
Feb 6, 2026154.38156.06148.42156.06156.061.11%355
Feb 5, 2026152.34154.82152.34154.34154.341.45%263
Feb 4, 2026149.80152.14149.80152.14152.140.90%102
Feb 3, 2026152.10152.10150.78150.78150.78-0.59%25
Feb 2, 2026150.32151.92150.32151.68151.682.13%74
Jan 30, 2026148.16149.44148.16148.52148.52-0.58%33
Jan 29, 2026148.44149.38148.44149.38149.38-0.49%190
Jan 28, 2026148.06150.12148.06150.12150.122.15%520
Jan 27, 2026147.72148.22146.96146.96146.960.51%22
Jan 26, 2026145.52146.22145.14146.22146.221.43%175
Jan 23, 2026144.12144.16144.12144.16144.160.45%100
Jan 22, 2026143.74143.74143.52143.52143.520.90%320
Jan 21, 2026142.24142.24142.24142.24142.24-2.89%-
Jan 20, 2026147.44147.44146.48146.48146.48-1.29%20
Jan 19, 2026148.50149.44148.40148.40148.40-0.54%561
Jan 16, 2026148.06149.20148.06149.20149.200.13%4
Jan 15, 2026146.38149.00146.38149.00149.005.23%20
Jan 14, 2026141.42141.70141.42141.60141.600.34%170
Jan 13, 2026140.94141.66140.94141.12141.121.60%240
Jan 12, 2026138.90138.90138.90138.90138.900.78%30
Jan 9, 2026135.88137.82135.88137.82137.821.62%145
Jan 8, 2026132.52135.62132.52135.62135.622.98%70
Jan 7, 2026132.38133.52131.70131.70131.70-3.25%85
Jan 6, 2026135.76136.12135.76136.12136.120.25%280
Jan 5, 2026136.62136.78134.98135.78135.78-0.35%398
Jan 2, 2026136.26136.26136.26136.26136.26-0.18%-
Dec 30, 2025137.48137.50136.50136.50136.500.35%3,400
Dec 29, 2025136.02136.02136.02136.02136.02-0.01%40
Dec 23, 2025135.12136.04135.12136.04134.79-0.25%35
Dec 22, 2025133.46136.38133.46136.38135.131.05%125
Dec 19, 2025133.72134.96133.72134.96133.720.72%106
Dec 18, 2025134.36134.36134.00134.00132.77-0.53%119
Dec 17, 2025134.24134.72134.24134.72133.480.42%154
Dec 16, 2025134.54134.54134.16134.16132.93-1.06%50
Dec 15, 2025130.66135.60130.32135.60134.364.07%391
Dec 12, 2025129.24130.30128.60130.30129.101.96%293
Dec 11, 2025127.80127.80127.80127.80126.63-1.60%-
Dec 10, 2025129.88129.88129.88129.88128.692.30%100
Dec 9, 2025126.96126.96126.96126.96125.80-0.94%-
Dec 8, 2025126.38128.16126.34128.16126.980.20%55
Dec 5, 2025127.04127.90127.04127.90126.731.41%110
Dec 4, 2025129.74129.74126.00126.12124.96-5.19%371
Dec 3, 2025132.40133.02132.40133.02131.80-0.81%8
Dec 2, 2025134.10134.10134.10134.10132.87-1.03%-
Dec 1, 2025135.48135.50135.00135.50134.26-0.12%184
Nov 28, 2025134.56135.66134.56135.66134.420.89%70
Nov 27, 2025134.46134.46134.46134.46133.23-0.65%-
Nov 26, 2025135.32135.34135.32135.34134.103.74%300
Nov 25, 2025130.52130.52130.46130.46129.26-0.73%50
Nov 24, 2025134.52134.52131.42131.42130.21-3.50%100
Nov 21, 2025134.30136.18134.30136.18134.931.57%325
Nov 20, 2025134.08134.08134.08134.08132.85-0.12%-
Nov 19, 2025134.26135.22134.24134.24133.01-0.56%310
Nov 18, 2025132.34135.00132.34135.00133.762.57%143
Nov 17, 2025133.10133.70131.62131.62130.41-1.44%89
Nov 14, 2025132.78134.12132.78133.54132.320.66%204
Nov 13, 2025133.84134.72132.66132.66131.44-1.73%561
Nov 12, 2025134.92135.00134.92135.00133.760.31%766
Nov 11, 2025133.90134.58133.90134.58133.352.65%60
Nov 10, 2025131.10131.10131.10131.10129.90-0.21%-
Nov 7, 2025129.58131.38129.06131.38130.182.48%342
Nov 6, 2025128.20128.20128.20128.20127.02-0.42%-
Nov 5, 2025128.16128.88128.16128.74127.562.03%125
Nov 4, 2025125.32126.18125.32126.18125.021.41%515
Nov 3, 2025124.96125.08124.42124.42123.28-0.16%224
Oct 31, 2025125.40125.52124.62124.62123.48-1.22%165
Oct 30, 2025126.00127.38126.00126.16125.00-0.30%101
Oct 29, 2025128.56128.56126.54126.54125.38-2.24%179
Oct 28, 2025131.12131.12129.44129.44128.25-1.19%390
Oct 27, 2025135.38135.46131.00131.00129.80-3.52%243
Oct 24, 2025135.70136.54135.40135.78134.531.15%237
Oct 23, 2025135.74135.74134.24134.24133.01-0.53%245
Oct 22, 2025131.06134.96130.76134.96133.724.10%340
Oct 21, 2025135.52140.22124.42129.64128.45-4.40%1,847
Oct 20, 2025134.90135.60134.90135.60134.362.34%81
Oct 17, 2025132.50132.50132.50132.50131.28-1.72%-
Oct 16, 2025134.82134.82134.82134.82133.58-1.13%4
Oct 15, 2025136.36136.36136.36136.36135.11-1.45%-
Oct 14, 2025137.42138.88137.42138.36137.090.49%77
Oct 13, 2025137.60137.72137.58137.68136.42-0.92%351