Philip Morris International Inc. (VIE:PMOR)
Austria
· Delayed Price · Currency is EUR 139.82
-1.02 (-0.72%)
At close: Sep 26, 2025
VIE:PMOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 140.88 | 141.06 | 139.82 | 139.82 | 139.82 | -0.72% | - |
| Sep 25, 2025 | 138.72 | 140.84 | 138.70 | 140.84 | 140.84 | 1.02% | - |
| Sep 24, 2025 | 138.58 | 139.42 | 138.58 | 139.42 | 139.42 | 1.69% | - |
| Sep 23, 2025 | 137.46 | 137.46 | 136.82 | 137.10 | 137.10 | 0.31% | - |
| Sep 22, 2025 | 138.96 | 138.96 | 136.68 | 136.68 | 136.68 | -1.58% | - |
| Sep 19, 2025 | 137.42 | 138.88 | 137.42 | 138.88 | 138.88 | 0.49% | - |
| Sep 18, 2025 | 141.28 | 141.28 | 138.20 | 138.20 | 138.20 | -0.89% | - |
| Sep 17, 2025 | 137.52 | 139.44 | 137.30 | 139.44 | 139.44 | 1.25% | 10 |
| Sep 16, 2025 | 137.52 | 137.72 | 136.52 | 137.72 | 137.72 | -1.46% | - |
| Sep 15, 2025 | 141.50 | 141.50 | 139.76 | 139.76 | 139.76 | -1.01% | - |
| Sep 12, 2025 | 142.90 | 143.12 | 141.18 | 141.18 | 141.18 | -1.70% | - |
| Sep 11, 2025 | 141.42 | 143.62 | 141.42 | 143.62 | 143.62 | 2.56% | - |
| Sep 10, 2025 | 140.66 | 140.66 | 140.04 | 140.04 | 140.04 | 1.10% | - |
| Sep 9, 2025 | 138.30 | 138.88 | 138.06 | 138.52 | 138.52 | 1.58% | - |
| Sep 8, 2025 | 138.32 | 138.34 | 136.36 | 136.36 | 136.36 | -0.87% | - |
| Sep 5, 2025 | 138.12 | 138.28 | 137.56 | 137.56 | 137.56 | -0.30% | - |
| Sep 4, 2025 | 139.66 | 139.96 | 137.98 | 137.98 | 137.98 | -2.14% | - |
| Sep 3, 2025 | 143.64 | 143.76 | 141.00 | 141.00 | 141.00 | -1.48% | - |
| Sep 2, 2025 | 142.36 | 143.62 | 142.36 | 143.12 | 143.12 | 0.24% | - |
| Sep 1, 2025 | 142.56 | 142.82 | 142.54 | 142.78 | 142.78 | 0.65% | - |
| Aug 29, 2025 | 141.70 | 142.44 | 141.54 | 141.86 | 141.86 | 1.23% | - |
| Aug 28, 2025 | 141.84 | 142.00 | 140.14 | 140.14 | 140.14 | -1.21% | 169 |
| Aug 27, 2025 | 143.56 | 144.36 | 141.86 | 141.86 | 141.86 | -0.81% | - |
| Aug 26, 2025 | 144.18 | 144.34 | 143.02 | 143.02 | 143.02 | -0.91% | - |
| Aug 25, 2025 | 146.28 | 146.80 | 144.34 | 144.34 | 144.34 | -1.15% | - |
| Aug 22, 2025 | 150.42 | 150.58 | 146.02 | 146.02 | 146.02 | -2.61% | - |
| Aug 21, 2025 | 148.40 | 149.94 | 147.78 | 149.94 | 149.94 | 1.45% | - |
| Aug 20, 2025 | 144.64 | 147.80 | 144.64 | 147.80 | 147.80 | 2.61% | - |
| Aug 19, 2025 | 142.06 | 144.04 | 142.06 | 144.04 | 144.04 | 1.14% | - |
| Aug 18, 2025 | 141.98 | 142.42 | 141.98 | 142.42 | 142.42 | 0.56% | - |
| Aug 15, 2025 | 141.94 | 141.94 | 141.32 | 141.62 | 141.62 | -0.41% | - |
| Aug 14, 2025 | 141.84 | 142.38 | 141.80 | 142.20 | 142.20 | 1.09% | - |
| Aug 13, 2025 | 144.06 | 144.06 | 140.66 | 140.66 | 140.66 | -2.48% | - |
| Aug 12, 2025 | 146.66 | 146.78 | 144.24 | 144.24 | 144.24 | -0.43% | - |
| Aug 11, 2025 | 146.22 | 147.06 | 144.86 | 144.86 | 144.86 | -0.26% | - |
| Aug 8, 2025 | 144.68 | 145.24 | 144.38 | 145.24 | 145.24 | 1.37% | - |
| Aug 7, 2025 | 143.10 | 143.56 | 142.78 | 143.28 | 143.28 | -0.60% | 20 |
| Aug 6, 2025 | 142.06 | 144.14 | 141.68 | 144.14 | 144.14 | 2.04% | - |
| Aug 5, 2025 | 141.14 | 141.36 | 141.14 | 141.26 | 141.26 | 0.23% | - |
| Aug 4, 2025 | 141.36 | 141.64 | 140.84 | 140.94 | 140.94 | -2.88% | 118 |
| Aug 1, 2025 | 143.30 | 145.12 | 143.06 | 145.12 | 145.12 | 1.78% | - |
| Jul 31, 2025 | 141.46 | 142.58 | 140.90 | 142.58 | 142.58 | 0.35% | - |
| Jul 30, 2025 | 140.92 | 142.12 | 140.72 | 142.08 | 142.08 | 1.62% | - |
| Jul 29, 2025 | 136.88 | 139.82 | 136.06 | 139.82 | 139.82 | 2.96% | - |
| Jul 28, 2025 | 137.84 | 138.20 | 135.80 | 135.80 | 135.80 | -1.42% | - |
| Jul 25, 2025 | 137.44 | 137.90 | 137.44 | 137.76 | 137.76 | -0.45% | - |
| Jul 24, 2025 | 140.90 | 140.90 | 138.38 | 138.38 | 138.38 | -1.07% | - |
| Jul 23, 2025 | 141.54 | 141.64 | 138.92 | 139.88 | 139.88 | -0.89% | - |
| Jul 22, 2025 | 154.70 | 154.80 | 141.14 | 141.14 | 141.14 | -8.30% | - |
| Jul 21, 2025 | 153.68 | 153.92 | 152.66 | 153.92 | 153.92 | 0.09% | - |