Philip Morris CR a.s. (FRA:TBK)
Germany · Delayed Price · Currency is EUR 756.00
-18.00 (-2.33%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:TBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | -2.45% | - |
| Jun 15, 2026 | 763.00 | 776.00 | 763.00 | 776.00 | 776.00 | 2.24% | 20 |
| Jun 12, 2026 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | - | - |
| Jun 11, 2026 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | -2.06% | - |
| Jun 10, 2026 | 770.00 | 775.00 | 770.00 | 775.00 | 775.00 | 1.97% | 2 |
| Jun 9, 2026 | 759.00 | 760.00 | 759.00 | 760.00 | 760.00 | -1.17% | 20 |
| Jun 8, 2026 | 770.00 | 770.00 | 769.00 | 769.00 | 769.00 | 1.18% | 20 |
| Jun 5, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1.26% | - |
| Jun 4, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 750.57 | 0.25% | - |
| Jun 3, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 748.68 | -2.70% | - |
| Jun 2, 2026 | 799.00 | 816.00 | 799.00 | 816.00 | 769.43 | - | 28 |
| Jun 1, 2026 | 794.00 | 816.00 | 794.00 | 816.00 | 769.43 | 3.16% | 33 |
| May 29, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 745.85 | -1.13% | - |
| May 28, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 754.34 | - | - |
| May 27, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 754.34 | -0.25% | - |
| May 26, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 756.22 | 0.88% | - |
| May 25, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 749.62 | 1.53% | - |
| May 22, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 738.31 | -0.25% | - |
| May 21, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 740.20 | 0.26% | - |
| May 20, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 738.31 | 0.26% | - |
| May 19, 2026 | 781.00 | 781.00 | 781.00 | 781.00 | 736.42 | 0.13% | - |