Philip Morris International Inc. (VIE:PMOR)
Austria
· Delayed Price · Currency is EUR 147.32
+3.20 (2.22%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:PMOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 146.30 | 146.56 | 144.12 | 144.12 | 144.12 | -3.52% | - |
| Mar 5, 2026 | 154.02 | 154.02 | 149.38 | 149.38 | 149.38 | -2.02% | - |
| Mar 4, 2026 | 152.78 | 153.10 | 152.10 | 152.46 | 152.46 | -0.09% | - |
| Mar 3, 2026 | 157.00 | 158.36 | 152.60 | 152.60 | 152.60 | -3.11% | - |
| Mar 2, 2026 | 158.40 | 159.28 | 157.50 | 157.50 | 157.50 | -1.43% | - |
| Feb 27, 2026 | 158.68 | 160.00 | 158.64 | 159.78 | 159.78 | -0.70% | 8 |
| Feb 26, 2026 | 160.48 | 160.90 | 160.48 | 160.90 | 160.90 | 0.89% | - |
| Feb 25, 2026 | 158.56 | 159.48 | 158.12 | 159.48 | 159.48 | 0.30% | - |
| Feb 24, 2026 | 159.18 | 159.24 | 158.16 | 159.00 | 159.00 | 1.35% | - |
| Feb 23, 2026 | 155.18 | 156.88 | 155.18 | 156.88 | 156.88 | 0.97% | - |
| Feb 20, 2026 | 156.36 | 156.88 | 155.38 | 155.38 | 155.38 | 0.40% | - |
| Feb 19, 2026 | 154.90 | 155.26 | 154.70 | 154.76 | 154.76 | -0.23% | - |
| Feb 18, 2026 | 155.30 | 156.18 | 155.12 | 155.12 | 155.12 | -0.39% | - |
| Feb 17, 2026 | 157.76 | 160.98 | 155.72 | 155.72 | 155.72 | -1.80% | - |
| Feb 16, 2026 | 158.50 | 158.58 | 158.44 | 158.58 | 158.58 | -0.74% | - |
| Feb 13, 2026 | 159.24 | 159.76 | 159.02 | 159.76 | 159.76 | -0.10% | - |
| Feb 12, 2026 | 157.12 | 159.92 | 157.08 | 159.92 | 159.92 | 1.63% | - |
| Feb 11, 2026 | 153.46 | 157.36 | 153.18 | 157.36 | 157.36 | 3.32% | - |
| Feb 10, 2026 | 152.60 | 152.60 | 152.30 | 152.30 | 152.30 | 0.61% | - |
| Feb 9, 2026 | 154.18 | 154.60 | 151.38 | 151.38 | 151.38 | -3.48% | - |
| Feb 6, 2026 | 153.50 | 156.84 | 152.14 | 156.84 | 156.84 | 2.02% | 164 |
| Feb 5, 2026 | 152.66 | 155.70 | 152.44 | 153.74 | 153.74 | 1.29% | 22 |
| Feb 4, 2026 | 150.14 | 151.86 | 150.14 | 151.78 | 151.78 | -1.02% | - |
| Feb 3, 2026 | 152.52 | 153.34 | 152.36 | 153.34 | 153.34 | 1.94% | - |
| Feb 2, 2026 | 151.66 | 152.52 | 150.42 | 150.42 | 150.42 | 0.21% | - |
| Jan 30, 2026 | 148.42 | 150.10 | 148.36 | 150.10 | 150.10 | 0.05% | - |
| Jan 29, 2026 | 149.00 | 150.02 | 148.78 | 150.02 | 150.02 | -0.24% | - |
| Jan 28, 2026 | 149.24 | 150.38 | 148.92 | 150.38 | 150.38 | 1.98% | - |
| Jan 27, 2026 | 147.98 | 147.98 | 147.42 | 147.46 | 147.46 | 0.12% | - |
| Jan 26, 2026 | 145.98 | 147.28 | 145.78 | 147.28 | 147.28 | 1.52% | - |
| Jan 23, 2026 | 144.74 | 145.08 | 144.64 | 145.08 | 145.08 | 1.17% | - |
| Jan 22, 2026 | 144.16 | 144.64 | 143.40 | 143.40 | 143.40 | 2.02% | - |
| Jan 21, 2026 | 142.86 | 142.86 | 140.56 | 140.56 | 140.56 | -3.54% | - |
| Jan 20, 2026 | 147.20 | 147.24 | 145.72 | 145.72 | 145.72 | -1.62% | - |
| Jan 19, 2026 | 148.62 | 148.76 | 148.12 | 148.12 | 148.12 | -0.68% | - |
| Jan 16, 2026 | 148.54 | 149.14 | 147.82 | 149.14 | 149.14 | 0.34% | - |
| Jan 15, 2026 | 146.36 | 148.64 | 146.36 | 148.64 | 148.64 | 2.00% | - |
| Jan 14, 2026 | 142.20 | 145.72 | 142.16 | 145.72 | 145.72 | 2.25% | - |
| Jan 13, 2026 | 141.08 | 142.52 | 141.08 | 142.52 | 142.52 | 2.34% | - |
| Jan 12, 2026 | 138.74 | 139.54 | 138.74 | 139.26 | 139.26 | 1.10% | - |
| Jan 9, 2026 | 136.22 | 137.74 | 136.02 | 137.74 | 137.74 | 1.53% | - |
| Jan 8, 2026 | 132.82 | 135.66 | 132.82 | 135.66 | 135.66 | 1.83% | - |
| Jan 7, 2026 | 133.16 | 133.22 | 132.42 | 133.22 | 133.22 | -1.05% | - |
| Jan 6, 2026 | 136.30 | 136.30 | 134.64 | 134.64 | 134.64 | -0.15% | - |
| Jan 5, 2026 | 137.16 | 137.16 | 134.84 | 134.84 | 134.84 | -1.86% | - |
| Jan 2, 2026 | 136.62 | 137.40 | 136.62 | 137.40 | 137.40 | 0.15% | - |
| Dec 30, 2025 | 137.52 | 137.52 | 136.98 | 137.20 | 137.20 | -0.04% | - |
| Dec 29, 2025 | 136.52 | 137.26 | 136.30 | 137.26 | 137.26 | 2.34% | - |
| Dec 22, 2025 | 134.12 | 134.12 | 134.12 | 134.12 | 132.87 | -1.43% | - |
| Dec 19, 2025 | 134.32 | 136.06 | 134.32 | 136.06 | 134.79 | 0.86% | - |
| Dec 18, 2025 | 135.10 | 135.52 | 134.90 | 134.90 | 133.65 | -0.33% | - |
| Dec 17, 2025 | 134.94 | 135.34 | 134.48 | 135.34 | 134.08 | 0.40% | - |
| Dec 16, 2025 | 134.66 | 135.14 | 134.66 | 134.80 | 133.55 | -0.15% | - |
| Dec 15, 2025 | 131.04 | 135.00 | 130.72 | 135.00 | 133.74 | 4.55% | - |
| Dec 12, 2025 | 128.74 | 129.12 | 128.50 | 129.12 | 127.92 | -0.45% | - |
| Dec 11, 2025 | 128.48 | 129.70 | 128.18 | 129.70 | 128.49 | 0.90% | - |
| Dec 10, 2025 | 129.18 | 129.52 | 128.54 | 128.54 | 127.34 | -0.45% | - |
| Dec 9, 2025 | 127.50 | 129.12 | 127.50 | 129.12 | 127.92 | 0.91% | 40 |
| Dec 8, 2025 | 126.90 | 127.96 | 126.74 | 127.96 | 126.77 | 0.36% | - |
| Dec 5, 2025 | 127.50 | 127.50 | 126.96 | 127.50 | 126.31 | 1.00% | - |
| Dec 4, 2025 | 130.14 | 130.34 | 126.24 | 126.24 | 125.07 | -3.59% | - |
| Dec 3, 2025 | 132.70 | 132.98 | 130.94 | 130.94 | 129.72 | -1.45% | - |
| Dec 2, 2025 | 134.44 | 134.44 | 132.86 | 132.86 | 131.62 | -1.16% | - |
| Dec 1, 2025 | 135.38 | 135.38 | 134.42 | 134.42 | 133.17 | -0.83% | - |
| Nov 28, 2025 | 134.94 | 135.54 | 134.74 | 135.54 | 134.28 | 0.68% | - |
| Nov 27, 2025 | 134.76 | 134.86 | 134.28 | 134.62 | 133.37 | -0.62% | - |
| Nov 26, 2025 | 135.44 | 136.28 | 135.44 | 135.46 | 134.20 | 0.21% | - |
| Nov 25, 2025 | 131.06 | 135.18 | 131.06 | 135.18 | 133.92 | 0.84% | - |
| Nov 24, 2025 | 134.84 | 134.98 | 134.06 | 134.06 | 132.81 | -1.47% | - |
| Nov 21, 2025 | 134.78 | 136.06 | 134.78 | 136.06 | 134.79 | 0.76% | - |
| Nov 20, 2025 | 134.24 | 135.04 | 134.08 | 135.04 | 133.78 | 0.69% | - |
| Nov 19, 2025 | 134.86 | 134.86 | 134.12 | 134.12 | 132.87 | 0.03% | - |
| Nov 18, 2025 | 131.52 | 134.08 | 131.52 | 134.08 | 132.83 | 0.87% | - |
| Nov 17, 2025 | 133.88 | 133.88 | 132.92 | 132.92 | 131.68 | 0.54% | - |
| Nov 14, 2025 | 133.30 | 133.70 | 132.20 | 132.20 | 130.97 | -0.53% | - |
| Nov 13, 2025 | 134.12 | 134.36 | 132.90 | 132.90 | 131.66 | -1.89% | - |
| Nov 12, 2025 | 135.36 | 135.46 | 135.22 | 135.46 | 134.20 | 1.00% | - |
| Nov 11, 2025 | 133.96 | 134.12 | 133.96 | 134.12 | 132.87 | 0.92% | - |
| Nov 10, 2025 | 131.32 | 132.90 | 131.32 | 132.90 | 131.66 | 1.48% | - |
| Nov 7, 2025 | 129.50 | 130.96 | 129.50 | 130.96 | 129.74 | 0.43% | - |
| Nov 6, 2025 | 128.72 | 130.40 | 128.64 | 130.40 | 129.19 | 0.88% | 10 |
| Nov 5, 2025 | 128.56 | 130.74 | 128.56 | 129.26 | 128.06 | 2.02% | - |
| Nov 4, 2025 | 125.86 | 126.70 | 125.86 | 126.70 | 125.52 | 0.80% | - |
| Nov 3, 2025 | 125.22 | 125.70 | 125.18 | 125.70 | 124.53 | 0.85% | - |
| Oct 31, 2025 | 125.92 | 125.92 | 124.64 | 124.64 | 123.48 | -1.86% | - |
| Oct 30, 2025 | 127.12 | 127.12 | 126.56 | 127.00 | 125.82 | 0.33% | - |
| Oct 29, 2025 | 128.76 | 128.76 | 126.58 | 126.58 | 125.40 | -0.97% | - |
| Oct 28, 2025 | 131.92 | 131.92 | 127.82 | 127.82 | 126.63 | -4.10% | - |
| Oct 27, 2025 | 135.38 | 135.38 | 132.54 | 133.28 | 132.04 | -1.94% | - |
| Oct 24, 2025 | 135.96 | 136.48 | 135.92 | 135.92 | 134.66 | 0.47% | - |
| Oct 23, 2025 | 135.42 | 135.48 | 134.76 | 135.28 | 134.02 | 1.27% | - |
| Oct 22, 2025 | 130.84 | 133.58 | 130.82 | 133.58 | 132.34 | 6.17% | - |
| Oct 21, 2025 | 136.22 | 140.24 | 125.82 | 125.82 | 124.65 | -6.79% | 144 |
| Oct 20, 2025 | 136.04 | 136.04 | 134.98 | 134.98 | 133.72 | -0.63% | - |
| Oct 17, 2025 | 133.36 | 135.84 | 133.36 | 135.84 | 134.58 | 0.40% | - |
| Oct 16, 2025 | 135.66 | 136.04 | 135.30 | 135.30 | 134.04 | -0.59% | - |
| Oct 15, 2025 | 136.72 | 136.72 | 136.10 | 136.10 | 134.83 | -1.56% | - |
| Oct 14, 2025 | 138.38 | 138.66 | 137.66 | 138.26 | 136.97 | 1.32% | - |
| Oct 13, 2025 | 138.02 | 138.02 | 136.46 | 136.46 | 135.19 | -1.44% | - |
| Oct 10, 2025 | 134.94 | 138.46 | 134.72 | 138.46 | 137.17 | 3.30% | 133 |