Philip Morris CR a.s. (FRA:TBK)
Germany · Delayed Price · Currency is EUR 765.00
-5.00 (-0.65%)
Last updated: Jan 8, 2026, 8:03 AM CET
Philip Morris CR a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | -0.66% | - |
| Dec 4, 2025 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | -0.39% | - |
| Dec 3, 2025 | 758.00 | 762.00 | 758.00 | 762.00 | 762.00 | 0.66% | 1 |
| Dec 2, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | 0.26% | - |
| Dec 1, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0.94% | - |
| Nov 28, 2025 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | -0.66% | - |
| Nov 27, 2025 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 0.40% | - |
| Nov 26, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -0.27% | - |
| Nov 25, 2025 | 748.00 | 752.00 | 748.00 | 752.00 | 752.00 | 2.17% | 40 |
| Nov 24, 2025 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | -2.90% | - |
| Nov 21, 2025 | 745.00 | 758.00 | 745.00 | 758.00 | 758.00 | 0.93% | 3 |
| Nov 20, 2025 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | - | - |
| Nov 19, 2025 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 0.27% | - |
| Nov 18, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | -0.53% | - |
| Nov 17, 2025 | 750.00 | 753.00 | 750.00 | 753.00 | 753.00 | -0.13% | 1 |
| Nov 14, 2025 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | -1.69% | - |
| Nov 13, 2025 | 746.00 | 767.00 | 746.00 | 767.00 | 767.00 | 2.13% | 5 |
| Nov 12, 2025 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 0.81% | - |
| Nov 11, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.27% | - |
| Nov 10, 2025 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 0.54% | - |
| Nov 7, 2025 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 0.54% | - |
| Nov 6, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -0.27% | - |
| Nov 5, 2025 | 734.00 | 737.00 | 734.00 | 737.00 | 737.00 | 0.41% | 8 |
| Nov 4, 2025 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | -3.04% | - |
| Nov 3, 2025 | 730.00 | 757.00 | 730.00 | 757.00 | 757.00 | 3.13% | 4 |
| Oct 31, 2025 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 0.55% | - |
| Oct 30, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -2.54% | - |
| Oct 29, 2025 | 731.00 | 749.00 | 731.00 | 749.00 | 749.00 | 2.46% | 8 |
| Oct 28, 2025 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - | - |
| Oct 27, 2025 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 0.27% | - |