Philip Morris CR a.s. (PRA:TABAK)
Czech Republic · Delayed Price · Currency is CZK 17,860
+40 (0.22%)
Last updated: Sep 4, 2025, 1:48 PM CET
Philip Morris CR a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 17,800.00 | 17,940.00 | 17,720.00 | 17,820.00 | - | -0.11% | 70 |
| Sep 2, 2025 | 18,000.00 | 18,020.00 | 17,600.00 | 17,840.00 | - | -1.00% | 447 |
| Sep 1, 2025 | 18,040.00 | 18,040.00 | 17,920.00 | 18,020.00 | - | 0.67% | 95 |
| Aug 29, 2025 | 18,000.00 | 18,000.00 | 17,860.00 | 17,900.00 | - | -0.56% | 86 |
| Aug 28, 2025 | 17,960.00 | 18,000.00 | 17,860.00 | 18,000.00 | - | 0.22% | 265 |
| Aug 27, 2025 | 17,900.00 | 18,000.00 | 17,820.00 | 17,960.00 | - | 0.34% | 81 |
| Aug 26, 2025 | 17,700.00 | 17,900.00 | 17,600.00 | 17,900.00 | - | 1.13% | 602 |
| Aug 25, 2025 | 17,680.00 | 17,720.00 | 17,600.00 | 17,700.00 | - | 0.57% | 189 |
| Aug 22, 2025 | 17,680.00 | 17,680.00 | 17,600.00 | 17,600.00 | - | -0.34% | 99 |
| Aug 21, 2025 | 17,680.00 | 17,680.00 | 17,620.00 | 17,660.00 | - | 0.11% | 82 |
| Aug 20, 2025 | 17,680.00 | 17,680.00 | 17,600.00 | 17,640.00 | - | -0.23% | 343 |
| Aug 19, 2025 | 17,620.00 | 17,680.00 | 17,600.00 | 17,680.00 | - | 0.57% | 263 |
| Aug 18, 2025 | 17,640.00 | 17,640.00 | 17,580.00 | 17,580.00 | - | -0.34% | 489 |
| Aug 15, 2025 | 17,640.00 | 17,640.00 | 17,600.00 | 17,640.00 | - | 0.34% | 120 |
| Aug 14, 2025 | 17,620.00 | 17,620.00 | 17,580.00 | 17,580.00 | - | - | 115 |
| Aug 13, 2025 | 17,580.00 | 17,600.00 | 17,540.00 | 17,580.00 | - | - | 170 |
| Aug 12, 2025 | 17,600.00 | 17,600.00 | 17,560.00 | 17,580.00 | - | -0.11% | 113 |
| Aug 11, 2025 | 17,600.00 | 17,620.00 | 17,500.00 | 17,600.00 | - | 0.11% | 250 |
| Aug 8, 2025 | 17,560.00 | 17,580.00 | 17,500.00 | 17,580.00 | - | 0.46% | 369 |
| Aug 7, 2025 | 17,540.00 | 17,580.00 | 17,500.00 | 17,500.00 | - | -0.34% | 327 |
| Aug 6, 2025 | 17,580.00 | 17,580.00 | 17,480.00 | 17,560.00 | - | - | 163 |
| Aug 5, 2025 | 17,520.00 | 17,560.00 | 17,500.00 | 17,560.00 | - | 0.23% | 183 |
| Aug 4, 2025 | 17,500.00 | 17,540.00 | 17,480.00 | 17,520.00 | - | 0.23% | 143 |
| Aug 1, 2025 | 17,400.00 | 17,480.00 | 17,380.00 | 17,480.00 | - | 0.58% | 454 |
| Jul 31, 2025 | 17,440.00 | 17,560.00 | 17,380.00 | 17,380.00 | - | - | 366 |
| Jul 30, 2025 | 17,400.00 | 17,440.00 | 17,380.00 | 17,380.00 | - | -0.11% | 181 |
| Jul 29, 2025 | 17,400.00 | 17,400.00 | 17,320.00 | 17,400.00 | - | - | 359 |
| Jul 28, 2025 | 17,320.00 | 17,400.00 | 17,320.00 | 17,400.00 | - | 0.46% | 200 |
| Jul 25, 2025 | 17,320.00 | 17,460.00 | 17,320.00 | 17,320.00 | - | - | 270 |
| Jul 24, 2025 | 17,500.00 | 17,500.00 | 17,320.00 | 17,320.00 | - | -0.46% | 307 |
| Jul 23, 2025 | 17,420.00 | 17,480.00 | 17,400.00 | 17,400.00 | - | -0.11% | 186 |
| Jul 22, 2025 | 17,480.00 | 17,500.00 | 17,420.00 | 17,420.00 | - | -0.23% | 144 |
| Jul 21, 2025 | 17,420.00 | 17,500.00 | 17,380.00 | 17,460.00 | - | - | 235 |
| Jul 18, 2025 | 17,420.00 | 17,500.00 | 17,400.00 | 17,460.00 | - | -0.23% | 205 |
| Jul 17, 2025 | 17,480.00 | 17,540.00 | 17,400.00 | 17,500.00 | - | 0.57% | 467 |
| Jul 16, 2025 | 17,480.00 | 17,480.00 | 17,400.00 | 17,400.00 | - | -0.46% | 134 |
| Jul 15, 2025 | 17,460.00 | 17,480.00 | 17,380.00 | 17,480.00 | - | 0.58% | 351 |
| Jul 14, 2025 | 17,400.00 | 17,480.00 | 17,320.00 | 17,380.00 | - | 0.23% | 258 |
| Jul 11, 2025 | 17,420.00 | 17,460.00 | 17,340.00 | 17,340.00 | - | 0.12% | 277 |
| Jul 10, 2025 | 17,460.00 | 17,460.00 | 17,320.00 | 17,320.00 | - | -0.12% | 107 |
| Jul 9, 2025 | 17,420.00 | 17,460.00 | 17,340.00 | 17,340.00 | - | -0.12% | 249 |
| Jul 8, 2025 | 17,360.00 | 17,480.00 | 17,320.00 | 17,360.00 | - | 0.12% | 1,074 |
| Jul 7, 2025 | 17,460.00 | 17,480.00 | 17,320.00 | 17,340.00 | - | -0.69% | 326 |
| Jul 4, 2025 | 17,460.00 | 17,480.00 | 17,380.00 | 17,460.00 | - | 0.11% | 117 |
| Jul 3, 2025 | 17,500.00 | 17,540.00 | 17,340.00 | 17,440.00 | - | 0.58% | 149 |
| Jul 2, 2025 | 17,460.00 | 17,580.00 | 17,340.00 | 17,340.00 | - | -0.69% | 323 |
| Jul 1, 2025 | 17,560.00 | 17,560.00 | 17,440.00 | 17,460.00 | - | -0.11% | 377 |
| Jun 30, 2025 | 17,480.00 | 17,600.00 | 17,440.00 | 17,480.00 | - | 0.11% | 421 |
| Jun 27, 2025 | 17,480.00 | 17,500.00 | 17,400.00 | 17,460.00 | - | -0.11% | 322 |
| Jun 26, 2025 | 17,460.00 | 17,480.00 | 17,360.00 | 17,480.00 | - | 0.11% | 186 |