Skip to main content
Philip Morris International Inc. (VIE:PMOR)
Austria flag Austria · Delayed Price · Currency is EUR
141.06
+2.54 (1.83%)
At close: Apr 28, 2026

VIE:PMOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026137.66141.06137.66141.06141.061.83%-
Apr 27, 2026139.82139.82138.52138.52138.52-1.51%-
Apr 24, 2026144.28144.28140.64140.64140.64-1.61%-
Apr 23, 2026139.84142.94139.84142.94142.942.55%-
Apr 22, 2026132.20139.38131.42139.38139.384.77%-
Apr 21, 2026134.12134.44133.04133.04133.04-0.72%-
Apr 20, 2026133.40135.12133.40134.00134.000.83%-
Apr 17, 2026132.92132.92131.16132.90132.900.21%-
Apr 16, 2026133.34133.48132.62132.62132.62-0.73%-
Apr 15, 2026135.52135.52133.60133.60133.60-0.36%-
Apr 14, 2026138.12138.12134.08134.08134.08-2.40%-
Apr 13, 2026136.86137.90136.86137.38137.381.48%-
Apr 10, 2026138.06138.34135.38135.38135.38-1.87%-
Apr 9, 2026137.48137.96137.28137.96137.961.61%6
Apr 8, 2026136.54136.54133.62135.78135.78-0.96%-
Apr 7, 2026138.84138.84137.10137.10137.10-0.38%-
Apr 2, 2026135.82137.62135.82137.62137.622.24%-
Apr 1, 2026143.40143.40134.60134.60134.60-5.87%-
Mar 31, 2026144.08144.40143.00143.00143.00-0.51%-
Mar 30, 2026142.56143.74142.34143.74143.740.59%-
Mar 27, 2026141.56142.90140.82142.90142.900.13%-
Mar 26, 2026142.84143.34142.60142.72142.72-0.04%-
Mar 25, 2026142.36142.78141.68142.78142.78-0.43%-
Mar 24, 2026140.96143.40140.82143.40143.401.57%-
Mar 23, 2026140.60142.58140.60141.18141.180.36%-
Mar 20, 2026141.28141.32140.68140.68140.68-0.75%-
Mar 19, 2026144.08144.16141.74141.74141.74-6.84%57
Mar 17, 2026151.90153.08151.82152.14150.86-0.52%-
Mar 16, 2026153.54154.02152.88152.94151.660.35%-
Mar 13, 2026149.72152.40149.72152.40151.124.56%-
Mar 12, 2026144.14145.76144.00145.76144.541.10%-
Mar 11, 2026149.06149.26143.96144.18142.97-3.13%-
Mar 10, 2026148.94149.02148.72148.84147.591.29%20
Mar 9, 2026145.30147.32145.30146.94145.711.96%-
Mar 6, 2026146.30146.56144.12144.12142.91-3.52%-
Mar 5, 2026154.02154.02149.38149.38148.13-2.02%-
Mar 4, 2026152.78153.10152.10152.46151.18-0.09%-
Mar 3, 2026157.00158.36152.60152.60151.32-3.11%-
Mar 2, 2026158.40159.28157.50157.50156.18-1.43%-
Feb 27, 2026158.68160.00158.64159.78158.44-0.70%8
Feb 26, 2026160.48160.90160.48160.90159.550.89%-
Feb 25, 2026158.56159.48158.12159.48158.140.30%-
Feb 24, 2026159.18159.24158.16159.00157.671.35%-
Feb 23, 2026155.18156.88155.18156.88155.560.97%-
Feb 20, 2026156.36156.88155.38155.38154.080.40%-
Feb 19, 2026154.90155.26154.70154.76153.46-0.23%-
Feb 18, 2026155.30156.18155.12155.12153.82-0.39%-
Feb 17, 2026157.76160.98155.72155.72154.41-1.80%-
Feb 16, 2026158.50158.58158.44158.58157.25-0.74%-
Feb 13, 2026159.24159.76159.02159.76158.42-0.10%-
Feb 12, 2026157.12159.92157.08159.92158.581.63%-
Feb 11, 2026153.46157.36153.18157.36156.043.32%-
Feb 10, 2026152.60152.60152.30152.30151.020.61%-
Feb 9, 2026154.18154.60151.38151.38150.11-3.48%-
Feb 6, 2026153.50156.84152.14156.84155.522.02%164
Feb 5, 2026152.66155.70152.44153.74152.451.29%22
Feb 4, 2026150.14151.86150.14151.78150.51-1.02%-
Feb 3, 2026152.52153.34152.36153.34152.051.94%-
Feb 2, 2026151.66152.52150.42150.42149.160.21%-
Jan 30, 2026148.42150.10148.36150.10148.840.05%-
Jan 29, 2026149.00150.02148.78150.02148.76-0.24%-
Jan 28, 2026149.24150.38148.92150.38149.121.98%-
Jan 27, 2026147.98147.98147.42147.46146.220.12%-
Jan 26, 2026145.98147.28145.78147.28146.041.52%-
Jan 23, 2026144.74145.08144.64145.08143.861.17%-
Jan 22, 2026144.16144.64143.40143.40142.202.02%-
Jan 21, 2026142.86142.86140.56140.56139.38-3.54%-
Jan 20, 2026147.20147.24145.72145.72144.50-1.62%-
Jan 19, 2026148.62148.76148.12148.12146.88-0.68%-
Jan 16, 2026148.54149.14147.82149.14147.890.34%-
Jan 15, 2026146.36148.64146.36148.64147.392.00%-
Jan 14, 2026142.20145.72142.16145.72144.502.25%-
Jan 13, 2026141.08142.52141.08142.52141.322.34%-
Jan 12, 2026138.74139.54138.74139.26138.091.10%-
Jan 9, 2026136.22137.74136.02137.74136.581.53%-
Jan 8, 2026132.82135.66132.82135.66134.521.83%-
Jan 7, 2026133.16133.22132.42133.22132.10-1.05%-
Jan 6, 2026136.30136.30134.64134.64133.51-0.15%-
Jan 5, 2026137.16137.16134.84134.84133.71-1.86%-
Jan 2, 2026136.62137.40136.62137.40136.250.15%-
Dec 30, 2025137.52137.52136.98137.20136.05-0.04%-
Dec 29, 2025136.52137.26136.30137.26136.112.34%-
Dec 22, 2025134.12134.12134.12134.12131.76-1.43%-
Dec 19, 2025134.32136.06134.32136.06133.660.86%-
Dec 18, 2025135.10135.52134.90134.90132.52-0.33%-
Dec 17, 2025134.94135.34134.48135.34132.960.40%-
Dec 16, 2025134.66135.14134.66134.80132.43-0.15%-
Dec 15, 2025131.04135.00130.72135.00132.624.55%-
Dec 12, 2025128.74129.12128.50129.12126.85-0.45%-
Dec 11, 2025128.48129.70128.18129.70127.420.90%-
Dec 10, 2025129.18129.52128.54128.54126.28-0.45%-
Dec 9, 2025127.50129.12127.50129.12126.850.91%40
Dec 8, 2025126.90127.96126.74127.96125.710.36%-
Dec 5, 2025127.50127.50126.96127.50125.251.00%-
Dec 4, 2025130.14130.34126.24126.24124.02-3.59%-
Dec 3, 2025132.70132.98130.94130.94128.63-1.45%-
Dec 2, 2025134.44134.44132.86132.86130.52-1.16%-
Dec 1, 2025135.38135.38134.42134.42132.05-0.83%-
Nov 28, 2025134.94135.54134.74135.54133.150.68%-
Nov 27, 2025134.76134.86134.28134.62132.25-0.62%-