Philip Morris CR a.s. (FRA:TBK)
Germany · Delayed Price · Currency is EUR 764.00
+1.00 (0.13%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:TBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | -0.39% | - |
| Aug 24, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | -0.13% | - |
| Aug 21, 2026 | 762.00 | 767.00 | 762.00 | 767.00 | 767.00 | -0.52% | 11 |
| Aug 20, 2026 | 762.00 | 771.00 | 762.00 | 771.00 | 771.00 | 1.18% | 34 |
| Aug 19, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - | - |
| Aug 18, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 0.53% | - |
| Aug 17, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | -0.39% | - |
| Aug 14, 2026 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | - | - |
| Aug 13, 2026 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | 0.26% | - |
| Aug 12, 2026 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | -0.78% | - |
| Aug 11, 2026 | 746.00 | 765.00 | 746.00 | 765.00 | 765.00 | 2.14% | 60 |
| Aug 10, 2026 | 763.00 | 763.00 | 749.00 | 749.00 | 749.00 | -1.71% | 7 |
| Aug 7, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | -0.13% | - |
| Aug 6, 2026 | 768.00 | 768.00 | 763.00 | 763.00 | 763.00 | -1.93% | 3 |
| Aug 5, 2026 | 762.00 | 778.00 | 762.00 | 778.00 | 778.00 | 0.39% | 2 |
| Aug 4, 2026 | 767.00 | 775.00 | 767.00 | 775.00 | 775.00 | 1.44% | 12 |
| Aug 3, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | - | - |
| Jul 31, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 0.66% | 50 |
| Jul 30, 2026 | 780.00 | 780.00 | 759.00 | 759.00 | 759.00 | -3.19% | 37 |
| Jul 29, 2026 | 762.00 | 784.00 | 762.00 | 784.00 | 784.00 | 3.70% | 1 |
| Jul 28, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | -2.33% | - |
| Jul 27, 2026 | 753.00 | 774.00 | 753.00 | 774.00 | 774.00 | 3.34% | 3 |
| Jul 24, 2026 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | -0.27% | - |
| Jul 23, 2026 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 0.13% | - |
| Jul 22, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | - |
| Jul 21, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -1.96% | - |
| Jul 20, 2026 | 750.00 | 765.00 | 750.00 | 765.00 | 765.00 | 1.32% | 2 |
| Jul 17, 2026 | 742.00 | 755.00 | 742.00 | 755.00 | 755.00 | 2.58% | 10 |
| Jul 16, 2026 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | - | - |
| Jul 15, 2026 | 735.00 | 736.00 | 735.00 | 736.00 | 736.00 | -1.34% | 5 |
| Jul 14, 2026 | 731.00 | 753.00 | 731.00 | 746.00 | 746.00 | 2.61% | 42 |
| Jul 13, 2026 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | -0.95% | - |
| Jul 10, 2026 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 0.14% | - |
| Jul 9, 2026 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | -0.14% | - |
| Jul 8, 2026 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 0.55% | - |
| Jul 7, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -0.14% | - |
| Jul 6, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | -0.54% | - |
| Jul 3, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 1.66% | - |
| Jul 2, 2026 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 0.42% | - |
| Jul 1, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -2.70% | - |
| Jun 30, 2026 | 742.00 | 742.00 | 740.00 | 740.00 | 740.00 | - | 27 |
| Jun 29, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -0.40% | - |
| Jun 26, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | -0.80% | 1 |
| Jun 25, 2026 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 0.13% | - |
| Jun 24, 2026 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 0.27% | - |
| Jun 23, 2026 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | -0.80% | - |
| Jun 22, 2026 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | -0.27% | - |
| Jun 19, 2026 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | -0.13% | - |
| Jun 18, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0.13% | - |
| Jun 17, 2026 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | -0.40% | - |