Philip Morris CR a.s. (FRA:TBK)
Germany · Delayed Price · Currency is EUR 798.00
-8.00 (-0.99%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:TBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.50% | - |
| Apr 22, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.25% | - |
| Apr 21, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.63% | - |
| Apr 20, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0.63% | - |
| Apr 17, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.25% | - |
| Apr 16, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | -0.13% | - |
| Apr 15, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | -2.95% | - |
| Apr 14, 2026 | 794.00 | 813.00 | 794.00 | 813.00 | 813.00 | 2.39% | 9 |
| Apr 13, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | -2.22% | - |
| Apr 10, 2026 | 796.00 | 812.00 | 796.00 | 812.00 | 812.00 | 2.40% | 1 |
| Apr 9, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | -0.88% | - |
| Apr 8, 2026 | 778.00 | 800.00 | 778.00 | 800.00 | 800.00 | 4.44% | 45 |
| Apr 7, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 0.26% | - |
| Apr 2, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | -0.65% | - |
| Apr 1, 2026 | 757.00 | 769.00 | 757.00 | 769.00 | 769.00 | 0.65% | 60 |
| Mar 31, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | -1.42% | - |
| Mar 30, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -0.39% | - |
| 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 | - | - |