Philip Morris CR a.s. (FRA:TBK)
Germany · Delayed Price · Currency is EUR 778.00
+1.00 (0.13%)
At close: Mar 27, 2026
FRA:TBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 0.13% | - |
| Mar 26, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 0.13% | - |
| Mar 25, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | -0.26% | - |
| Mar 24, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | -0.26% | - |
| Mar 23, 2026 | 789.00 | 789.00 | 780.00 | 780.00 | 780.00 | -1.89% | 20 |
| Mar 20, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.25% | - |
| Mar 19, 2026 | 796.00 | 797.00 | 796.00 | 797.00 | 797.00 | 0.38% | 2 |
| Mar 18, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 0.13% | - |
| Mar 17, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | -0.50% | - |
| Mar 16, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | -0.87% | - |
| Mar 13, 2026 | 796.00 | 804.00 | 796.00 | 804.00 | 804.00 | 0.75% | 2 |
| Mar 12, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | -1.97% | - |
| Mar 11, 2026 | 794.00 | 814.00 | 794.00 | 814.00 | 814.00 | 1.24% | 5 |
| Mar 10, 2026 | 800.00 | 804.00 | 800.00 | 804.00 | 804.00 | 0.75% | 50 |
| Mar 9, 2026 | 801.00 | 801.00 | 798.00 | 798.00 | 798.00 | -0.75% | 15 |
| Mar 6, 2026 | 808.00 | 808.00 | 804.00 | 804.00 | 804.00 | -0.50% | 16 |
| Mar 5, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | -0.12% | - |
| Mar 4, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | -0.37% | - |
| Mar 3, 2026 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - | - |
| Mar 2, 2026 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | -1.46% | - |
| Feb 27, 2026 | 816.00 | 824.00 | 816.00 | 824.00 | 824.00 | 1.73% | 1 |
| Feb 26, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.12% | - |
| Feb 25, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | -0.25% | - |
| Feb 24, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | - | - |
| Feb 23, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 0.37% | - |
| 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 |