Philip Morris CR a.s. (PRA:TABAK)
Czech Republic · Delayed Price · Currency is CZK 19,600
-40 (-0.20%)
At close: Mar 20, 2026
Philip Morris CR a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 19,640.00 | 19,680.00 | 19,260.00 | 19,260.00 | 19,260.00 | -1.93% | 441 |
| Mar 19, 2026 | 19,740.00 | 19,740.00 | 19,620.00 | 19,640.00 | 19,640.00 | -0.51% | 103 |
| Mar 18, 2026 | 19,720.00 | 19,800.00 | 19,700.00 | 19,740.00 | 19,740.00 | 0.10% | 84 |
| Mar 17, 2026 | 19,600.00 | 19,720.00 | 19,500.00 | 19,720.00 | 19,720.00 | 0.61% | 238 |
| Mar 16, 2026 | 19,780.00 | 19,800.00 | 19,600.00 | 19,600.00 | 19,600.00 | -1.01% | 84 |
| Mar 13, 2026 | 19,800.00 | 19,940.00 | 19,720.00 | 19,800.00 | 19,800.00 | - | 28 |
| Mar 12, 2026 | 19,800.00 | 19,960.00 | 19,660.00 | 19,800.00 | 19,800.00 | - | 59 |
| Mar 11, 2026 | 19,600.00 | 19,980.00 | 19,600.00 | 19,800.00 | 19,800.00 | 1.02% | 201 |
| Mar 10, 2026 | 19,700.00 | 19,800.00 | 19,560.00 | 19,600.00 | 19,600.00 | -0.41% | 679 |
| Mar 9, 2026 | 19,900.00 | 19,940.00 | 19,680.00 | 19,680.00 | 19,680.00 | -1.11% | 243 |
| Mar 6, 2026 | 19,920.00 | 19,920.00 | 19,880.00 | 19,900.00 | 19,900.00 | -0.10% | 166 |
| Mar 5, 2026 | 20,000.00 | 20,000.00 | 19,880.00 | 19,920.00 | 19,920.00 | -0.40% | 80 |
| Mar 4, 2026 | 20,000.00 | 20,050.00 | 19,920.00 | 20,000.00 | 20,000.00 | - | 117 |
| Mar 3, 2026 | 20,050.00 | 20,050.00 | 19,920.00 | 20,000.00 | 20,000.00 | -0.25% | 232 |
| Mar 2, 2026 | 19,980.00 | 20,150.00 | 19,920.00 | 20,050.00 | 20,050.00 | 0.25% | 182 |
| Feb 27, 2026 | 20,150.00 | 20,150.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.74% | 226 |
| Feb 26, 2026 | 20,000.00 | 20,150.00 | 19,980.00 | 20,150.00 | 20,150.00 | 0.75% | 280 |
| Feb 25, 2026 | 19,960.00 | 20,000.00 | 19,960.00 | 20,000.00 | 20,000.00 | 0.81% | 139 |
| Feb 24, 2026 | 19,840.00 | 19,980.00 | 19,800.00 | 19,840.00 | 19,840.00 | -0.60% | 350 |
| Feb 23, 2026 | 19,820.00 | 20,000.00 | 19,800.00 | 19,960.00 | 19,960.00 | 0.71% | 203 |
| Feb 20, 2026 | 20,000.00 | 20,000.00 | 19,820.00 | 19,820.00 | 19,820.00 | -0.10% | 233 |
| Feb 19, 2026 | 19,940.00 | 20,000.00 | 19,820.00 | 19,840.00 | 19,840.00 | -0.50% | 300 |
| Feb 18, 2026 | 20,000.00 | 20,100.00 | 19,940.00 | 19,940.00 | 19,940.00 | -0.20% | 157 |
| Feb 17, 2026 | 20,050.00 | 20,150.00 | 19,980.00 | 19,980.00 | 19,980.00 | -0.10% | 136 |
| Feb 16, 2026 | 20,200.00 | 20,200.00 | 19,980.00 | 20,000.00 | 20,000.00 | -1.23% | 252 |
| Feb 13, 2026 | 20,150.00 | 20,250.00 | 19,960.00 | 20,250.00 | 20,250.00 | 0.50% | 386 |
| Feb 12, 2026 | 20,000.00 | 20,150.00 | 19,960.00 | 20,150.00 | 20,150.00 | 0.25% | 350 |
| Feb 11, 2026 | 20,000.00 | 20,100.00 | 19,980.00 | 20,100.00 | 20,100.00 | - | 151 |
| Feb 10, 2026 | 19,920.00 | 20,100.00 | 19,920.00 | 20,100.00 | 20,100.00 | 0.90% | 283 |
| Feb 9, 2026 | 20,000.00 | 20,000.00 | 19,920.00 | 19,920.00 | 19,920.00 | -0.40% | 185 |
| Feb 6, 2026 | 20,000.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | -0.25% | 131 |
| Feb 5, 2026 | 19,980.00 | 20,050.00 | 19,860.00 | 20,050.00 | 20,050.00 | 0.45% | 357 |
| Feb 4, 2026 | 19,980.00 | 19,980.00 | 19,820.00 | 19,960.00 | 19,960.00 | 0.20% | 235 |
| Feb 3, 2026 | 19,920.00 | 20,050.00 | 19,860.00 | 19,920.00 | 19,920.00 | 0.10% | 299 |
| Feb 2, 2026 | 20,050.00 | 20,050.00 | 19,900.00 | 19,900.00 | 19,900.00 | -1.24% | 189 |
| Jan 30, 2026 | 19,800.00 | 20,150.00 | 19,800.00 | 20,150.00 | 20,150.00 | - | 341 |
| Jan 29, 2026 | 20,150.00 | 20,150.00 | 19,980.00 | 20,150.00 | 20,150.00 | - | 119 |
| Jan 28, 2026 | 20,050.00 | 20,150.00 | 19,920.00 | 20,150.00 | 20,150.00 | 1.15% | 515 |
| Jan 27, 2026 | 19,900.00 | 20,050.00 | 19,780.00 | 19,920.00 | 19,920.00 | 0.10% | 292 |
| Jan 26, 2026 | 20,000.00 | 20,100.00 | 19,720.00 | 19,900.00 | 19,900.00 | -0.50% | 256 |
| Jan 23, 2026 | 19,800.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | 1.21% | 299 |
| Jan 22, 2026 | 19,700.00 | 19,880.00 | 19,520.00 | 19,760.00 | 19,760.00 | 0.30% | 498 |
| Jan 21, 2026 | 19,160.00 | 19,800.00 | 19,160.00 | 19,700.00 | 19,700.00 | 1.76% | 401 |
| Jan 20, 2026 | 19,260.00 | 19,400.00 | 19,120.00 | 19,360.00 | 19,360.00 | 0.52% | 592 |
| Jan 19, 2026 | 19,100.00 | 19,300.00 | 19,100.00 | 19,260.00 | 19,260.00 | 0.10% | 313 |
| Jan 16, 2026 | 19,200.00 | 19,280.00 | 19,120.00 | 19,240.00 | 19,240.00 | 1.48% | 374 |
| Jan 15, 2026 | 19,160.00 | 19,180.00 | 18,960.00 | 18,960.00 | 18,960.00 | -0.73% | 408 |
| Jan 14, 2026 | 19,140.00 | 19,160.00 | 19,060.00 | 19,100.00 | 19,100.00 | 0.84% | 78 |
| Jan 13, 2026 | 19,180.00 | 19,180.00 | 18,920.00 | 18,940.00 | 18,940.00 | -0.84% | 505 |
| Jan 12, 2026 | 18,980.00 | 19,100.00 | 18,860.00 | 19,100.00 | 19,100.00 | 1.06% | 235 |