Philip Morris CR a.s. (FRA:TBK)
Germany · Delayed Price · Currency is EUR 810.00
-5.00 (-0.61%)
At close: Feb 20, 2026
Philip Morris CR a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.61% | - |
| Feb 19, 2026 | 814.00 | 815.00 | 814.00 | 815.00 | 815.00 | 0.12% | 60 |
| Feb 18, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | -0.25% | - |
| Feb 17, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | -0.24% | - |
| Feb 16, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | -1.80% | - |
| Feb 13, 2026 | 819.00 | 833.00 | 819.00 | 833.00 | 833.00 | - | 2 |
| Feb 12, 2026 | 817.00 | 833.00 | 817.00 | 833.00 | 833.00 | 2.08% | 25 |
| Feb 11, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | - | - |
| Feb 10, 2026 | 813.00 | 816.00 | 813.00 | 816.00 | 816.00 | 0.25% | 2 |
| Feb 9, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 0.12% | - |
| Feb 6, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | -1.57% | - |
| Feb 5, 2026 | 805.00 | 826.00 | 805.00 | 826.00 | 826.00 | 2.10% | 3 |
| Feb 4, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | -0.12% | - |
| Feb 3, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.49% | - |
| Feb 2, 2026 | 812.00 | 814.00 | 812.00 | 814.00 | 814.00 | - | 25 |
| Jan 30, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | - | - |
| Jan 29, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 0.12% | - |
| Jan 28, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | -0.25% | - |
| Jan 27, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0.49% | - |
| Jan 26, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 1.25% | - |
| Jan 23, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 0.63% | - |
| Jan 22, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 0.25% | - |
| Jan 21, 2026 | 781.00 | 794.00 | 781.00 | 794.00 | 794.00 | 1.93% | 17 |
| Jan 20, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | -1.14% | - |
| Jan 19, 2026 | 781.00 | 788.00 | 781.00 | 788.00 | 788.00 | 2.20% | 53 |
| Jan 16, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | 0.52% | - |
| Jan 15, 2026 | 776.00 | 776.00 | 767.00 | 767.00 | 767.00 | - | 17 |
| Jan 14, 2026 | 771.00 | 771.00 | 767.00 | 767.00 | 767.00 | -3.28% | 10 |
| Jan 13, 2026 | 775.00 | 793.00 | 775.00 | 793.00 | 793.00 | 0.51% | 3 |
| Jan 12, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 2.60% | 1 |
| Jan 9, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 0.52% | - |
| Jan 8, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | -0.65% | - |
| Jan 7, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1.72% | - |
| Jan 6, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | - | - |
| Jan 5, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | -0.39% | 13 |
| Jan 2, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -1.55% | - |
| Dec 30, 2025 | 754.00 | 772.00 | 754.00 | 772.00 | 772.00 | 2.39% | 7 |
| Dec 29, 2025 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | - | - |
| Dec 23, 2025 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | -0.26% | - |
| Dec 22, 2025 | 753.00 | 756.00 | 753.00 | 756.00 | 756.00 | 0.67% | 17 |
| Dec 19, 2025 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | - | - |
| Dec 18, 2025 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 0.13% | - |
| Dec 17, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.54% | - |
| Dec 16, 2025 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | -3.12% | - |
| Dec 15, 2025 | 752.00 | 770.00 | 752.00 | 770.00 | 770.00 | 2.39% | 36 |
| Dec 12, 2025 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0.13% | - |
| Dec 11, 2025 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | - | - |
| Dec 10, 2025 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 0.13% | - |
| Dec 9, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -0.53% | - |
| Dec 8, 2025 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | - | - |