Philip Morris International Inc. - 4I1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	156.46	155.36	155.36	156.46	155.36	40
February 19, 2026	154.48	154.96	154.96	155.72	154.46	141
February 18, 2026	155.68	155.24	155.24	155.86	154.32	102
February 17, 2026	157.12	155.66	155.66	159.2	155.66	2,410
February 16, 2026	159.66	156.78	156.78	159.66	156.78	281
February 13, 2026	159.8	159.42	159.42	160.42	158.84	472
February 12, 2026	156	159.66	159.66	159.68	156	1,343
February 11, 2026	153.98	157.32	157.32	157.32	152.7	35
February 10, 2026	151.98	152.26	152.26	153.66	151.94	184
February 09, 2026	154.14	151.26	151.26	154.52	151.2	405
February 06, 2026	155.12	154.44	154.44	155.46	148.58	2,630
February 05, 2026	152.4	153.84	153.84	155.92	152.4	295
February 04, 2026	150.2	151.66	151.66	152.2	149.94	228
February 03, 2026	152.52	153.54	153.54	153.66	151.98	564
February 02, 2026	152.6	150.32	150.32	152.6	150.32	672
January 30, 2026	147.78	149.94	149.94	149.94	147.72	501
January 29, 2026	148.76	149.68	149.68	150.08	148.54	294
January 28, 2026	148.84	150.34	150.34	150.34	148.7	415
January 27, 2026	147.86	147.54	147.54	147.88	146.92	200
January 26, 2026	145.44	147.26	147.26	147.28	145.44	80
January 23, 2026	145.28	144.64	144.64	145.28	144.02	495
January 22, 2026	140.76	140.76	140.76	140.76	140.76	0
January 21, 2026	143.26	140.76	140.76	143.26	140.08	281
January 20, 2026	147.66	143.32	143.32	147.66	143.04	1,410
January 19, 2026	147.34	147	147	149.24	147	324
January 16, 2026	148.58	149.1	149.1	149.1	147.9	340
January 15, 2026	146.92	148.78	148.78	148.94	146.08	435
January 14, 2026	141.68	145.98	145.98	145.98	141.68	448
January 13, 2026	141.12	142.46	142.46	142.46	140.78	2,047
January 12, 2026	138.84	139.42	139.42	139.56	138.84	406
January 09, 2026	135.6	137.72	137.72	137.92	135.6	349
January 08, 2026	135.6	135.6	135.6	135.6	135.6	212
January 07, 2026	133.1	133.1	133.1	133.2	132.2	318
January 06, 2026	136.4	134.8	134.8	136.4	134.56	389
January 05, 2026	136.94	135.18	135.18	137.04	133.3	723
January 02, 2026	137.6	137.36	137.36	137.74	135.96	268
December 30, 2025	138.54	137.44	137.44	141.16	135.82	658
December 29, 2025	136.98	137.22	137.22	137.22	135.78	73
December 23, 2025	135.58	136.14	136.14	137.98	135.58	149
December 22, 2025	133.1	136.78	136.78	136.78	133.1	144
December 19, 2025	133.6	135.98	135.98	135.98	133.6	123
December 18, 2025	136.24	135.08	135.08	136.24	134.78	325
December 17, 2025	133.96	135.42	135.42	135.5	133.96	77
December 16, 2025	135.72	134.8	134.8	135.72	134.12	478
December 15, 2025	130.96	134.92	134.92	135.1	129.6	1,953
December 12, 2025	129.06	129.06	129.06	129.1	127.88	315
December 11, 2025	128.04	129.92	129.92	129.92	127.92	431
December 10, 2025	129.62	128.82	128.82	129.62	128.82	239
December 09, 2025	127.56	128.94	128.94	129.12	126.56	894
December 08, 2025	127.08	128.24	128.24	128.24	126.2	775
December 05, 2025	127.74	127.4	127.4	127.74	127	286
December 04, 2025	130.36	126.02	126.02	130.38	126.02	385
December 03, 2025	132.4	130.9	130.9	132.4	130.9	29
December 02, 2025	133.44	133.26	133.26	134.08	132.54	885
December 01, 2025	136.1	134.42	134.42	136.1	134.4	930
November 28, 2025	135.7	135.64	135.64	135.76	135.52	317
November 27, 2025	135.22	133.58	133.58	136.02	133.58	347
November 26, 2025	135.42	135.38	135.38	136.18	135.38	746
November 25, 2025	130.86	135.32	135.32	135.32	130.64	1,594
November 24, 2025	135.18	131.66	131.66	135.18	131.66	916

Philip Morris International Inc. (4I1.DE) XETRA