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

FRA:4I1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026138.60139.00138.44139.00--0.42%-
Apr 27, 2026139.64140.38139.58139.58139.58-2.91%800
Apr 24, 2026143.94143.94143.76143.76143.761.14%41
Apr 23, 2026140.40142.14140.40142.14142.147.68%108
Apr 22, 2026131.48132.00131.48132.00132.00-1.00%50
Apr 21, 2026133.82133.82133.34133.34133.34-1.43%170
Apr 20, 2026133.70135.28133.70135.28135.281.23%434
Apr 17, 2026132.48133.64132.48133.64133.640.63%25
Apr 16, 2026132.98133.10132.48132.80132.80-1.78%43
Apr 15, 2026135.20135.20135.20135.20135.200.48%2
Apr 14, 2026137.88137.88134.30134.56134.56-1.35%124
Apr 13, 2026136.40136.40136.40136.40136.40-0.63%-
Apr 10, 2026137.26137.26137.26137.26137.26--
Apr 9, 2026137.26137.26137.26137.26137.260.29%-
Apr 8, 2026135.98136.86135.98136.86136.86-1.88%292
Apr 7, 2026139.48139.48139.48139.48139.482.79%73
Apr 2, 2026135.38136.86135.38135.70135.700.09%107
Apr 1, 2026142.62142.62133.66135.58135.58-5.73%291
Mar 31, 2026143.76143.82143.76143.82143.820.36%1,000
Mar 30, 2026142.08143.30141.48143.30143.301.50%484
Mar 27, 2026141.18141.18141.18141.18141.18-1.18%-
Mar 26, 2026142.86142.86142.86142.86142.860.90%-
Mar 25, 2026141.58141.58141.58141.58141.580.71%-
Mar 24, 2026140.58140.58140.58140.58140.58-0.93%-
Mar 23, 2026140.38141.90140.38141.90141.900.48%30
Mar 20, 2026140.84141.22140.84141.22141.22-1.49%377
Mar 19, 2026143.70143.70143.36143.36143.36-0.79%42
Mar 18, 2026150.10150.10144.48144.50143.22-4.98%70
Mar 17, 2026151.52152.08151.52152.08150.74-0.43%90
Mar 16, 2026152.44152.74152.44152.74151.390.03%100
Mar 13, 2026149.10152.70149.10152.70151.356.17%40
Mar 12, 2026143.82143.82143.82143.82142.55-2.77%-
Mar 11, 2026147.92147.92147.92147.92146.61-0.59%-
Mar 10, 2026148.62148.80148.62148.80147.49-0.11%140
Mar 9, 2026145.62148.96145.62148.96147.642.38%126
Mar 6, 2026145.90145.98145.50145.50144.22-4.36%1,367
Mar 5, 2026153.44154.38152.14152.14150.80-0.64%60
Mar 4, 2026152.52153.12152.52153.12151.77-0.29%75
Mar 3, 2026156.80157.94153.56153.56152.20-2.41%104
Mar 2, 2026157.36157.36157.36157.36155.97-1.51%400
Feb 27, 2026158.32159.78157.72159.78158.37-0.14%202
Feb 26, 2026160.10160.22160.00160.00158.59-0.86%480
Feb 25, 2026157.58161.38157.58161.38159.951.98%331
Feb 24, 2026158.40158.90158.24158.24156.841.11%41
Feb 23, 2026154.46156.50154.44156.50155.120.69%446
Feb 20, 2026155.56155.56155.40155.42154.050.18%255
Feb 19, 2026155.42155.42155.14155.14153.77-104
Feb 18, 2026154.50155.18154.50155.14153.77-311
Feb 17, 2026156.82157.86155.14155.14153.77-1.54%1,310
Feb 16, 2026158.64158.64157.56157.56156.17-0.84%151
Feb 13, 2026159.04159.14158.74158.90157.50-0.34%434
Feb 12, 2026157.66159.44156.66159.44158.034.44%572
Feb 11, 2026152.66152.66152.66152.66151.310.38%-
Feb 10, 2026152.08152.08152.08152.08150.74-0.87%-
Feb 9, 2026153.14153.42153.14153.42152.07-1.69%12
Feb 6, 2026154.38156.06148.42156.06154.681.11%355
Feb 5, 2026152.34154.82152.34154.34152.981.45%263
Feb 4, 2026149.80152.14149.80152.14150.800.90%102
Feb 3, 2026152.10152.10150.78150.78149.45-0.59%25
Feb 2, 2026150.32151.92150.32151.68150.342.13%74
Jan 30, 2026148.16149.44148.16148.52147.21-0.58%33
Jan 29, 2026148.44149.38148.44149.38148.06-0.49%190
Jan 28, 2026148.06150.12148.06150.12148.792.15%520
Jan 27, 2026147.72148.22146.96146.96145.660.51%22
Jan 26, 2026145.52146.22145.14146.22144.931.43%175
Jan 23, 2026144.12144.16144.12144.16142.890.45%100
Jan 22, 2026143.74143.74143.52143.52142.250.90%320
Jan 21, 2026142.24142.24142.24142.24140.98-2.89%-
Jan 20, 2026147.44147.44146.48146.48145.19-1.29%20
Jan 19, 2026148.50149.44148.40148.40147.09-0.54%561
Jan 16, 2026148.06149.20148.06149.20147.880.13%4
Jan 15, 2026146.38149.00146.38149.00147.685.23%20
Jan 14, 2026141.42141.70141.42141.60140.350.34%170
Jan 13, 2026140.94141.66140.94141.12139.871.60%240
Jan 12, 2026138.90138.90138.90138.90137.670.78%30
Jan 9, 2026135.88137.82135.88137.82136.601.62%145
Jan 8, 2026132.52135.62132.52135.62134.422.98%70
Jan 7, 2026132.38133.52131.70131.70130.54-3.25%85
Jan 6, 2026135.76136.12135.76136.12134.920.25%280
Jan 5, 2026136.62136.78134.98135.78134.58-0.35%398
Jan 2, 2026136.26136.26136.26136.26135.06-0.18%-
Dec 30, 2025137.48137.50136.50136.50135.290.35%3,400
Dec 29, 2025136.02136.02136.02136.02134.82-0.01%40
Dec 23, 2025135.12136.04135.12136.04133.60-0.25%35
Dec 22, 2025133.46136.38133.46136.38133.941.05%125
Dec 19, 2025133.72134.96133.72134.96132.540.72%106
Dec 18, 2025134.36134.36134.00134.00131.60-0.53%119
Dec 17, 2025134.24134.72134.24134.72132.310.42%154
Dec 16, 2025134.54134.54134.16134.16131.76-1.06%50
Dec 15, 2025130.66135.60130.32135.60133.174.07%391
Dec 12, 2025129.24130.30128.60130.30127.961.96%293
Dec 11, 2025127.80127.80127.80127.80125.51-1.60%-
Dec 10, 2025129.88129.88129.88129.88127.552.30%100
Dec 9, 2025126.96126.96126.96126.96124.68-0.94%-
Dec 8, 2025126.38128.16126.34128.16125.860.20%55
Dec 5, 2025127.04127.90127.04127.90125.611.41%110
Dec 4, 2025129.74129.74126.00126.12123.86-5.19%371
Dec 3, 2025132.40133.02132.40133.02130.64-0.81%8
Dec 2, 2025134.10134.10134.10134.10131.70-1.03%-
Dec 1, 2025135.48135.50135.00135.50133.07-0.12%184