Philip Morris CR a.s. (FRA:TBK)
Germany · Delayed Price · Currency is EUR 755.00
-1.00 (-0.13%)
At close: Sep 18, 2026
FRA:TBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -0.13% | - |
| Sep 17, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | -0.13% | - |
| Sep 16, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | -0.53% | - |
| Sep 15, 2026 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | -0.13% | - |
| Sep 14, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 0.40% | - |
| Sep 11, 2026 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | -0.39% | - |
| Sep 10, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | -0.65% | - |
| Sep 9, 2026 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | -2.66% | - |
| Sep 8, 2026 | 766.00 | 788.00 | 766.00 | 788.00 | 788.00 | 2.60% | 10 |
| Sep 7, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 0.26% | - |
| Sep 4, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | -0.13% | - |
| Sep 3, 2026 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | -0.78% | - |
| Sep 2, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | 1.98% | - |
| Sep 1, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | - | - |
| Aug 31, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 0.26% | - |
| Aug 28, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | -0.26% | - |
| Aug 27, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | -0.79% | - |
| Aug 26, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 0.13% | - |
| 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% | - |