Philip Morris CR a.s. (FRA:TBK)
Germany · Delayed Price · Currency is EUR 794.00
-22.00 (-2.70%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:TBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | - | -2.70% | - |
| Jun 2, 2026 | 799.00 | 816.00 | 799.00 | 816.00 | 816.00 | - | 28 |
| Jun 1, 2026 | 794.00 | 816.00 | 794.00 | 816.00 | 816.00 | 3.16% | 33 |
| May 29, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | -1.13% | - |
| May 28, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| May 27, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.25% | - |
| May 26, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.88% | - |
| May 25, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 1.53% | - |
| May 22, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | -0.25% | - |
| May 21, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.26% | - |
| May 20, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | 0.26% | - |
| May 19, 2026 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 0.13% | - |
| May 18, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -0.51% | - |
| May 15, 2026 | 765.00 | 784.00 | 765.00 | 784.00 | 784.00 | 2.89% | 1 |
| May 14, 2026 | 760.00 | 762.00 | 760.00 | 762.00 | 762.00 | 0.13% | 4 |
| May 13, 2026 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | 1.06% | - |
| May 12, 2026 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | -1.95% | - |
| May 11, 2026 | 750.00 | 768.00 | 750.00 | 768.00 | 768.00 | 2.54% | 6 |
| May 8, 2026 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | -0.66% | - |
| May 7, 2026 | 758.00 | 758.00 | 754.00 | 754.00 | 754.00 | 0.67% | 4 |
| May 6, 2026 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | -1.83% | - |
| May 5, 2026 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | -0.91% | - |
| May 4, 2026 | 767.00 | 770.00 | 767.00 | 770.00 | 770.00 | -0.52% | 2 |
| Apr 30, 2026 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | -1.65% | - |
| Apr 29, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | -0.76% | - |
| Apr 28, 2026 | 795.00 | 795.00 | 793.00 | 793.00 | 793.00 | -0.50% | 50 |
| Apr 27, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | -0.13% | - |
| Apr 24, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | -0.99% | - |
| 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 |