Philip Morris CR a.s. (PRA:TABAK)
Czech Republic · Delayed Price · Currency is CZK 17,500
-60 (-0.34%)
At close: Aug 7, 2025, 4:10 PM CET
Philip Morris CR a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 17,480.00 | 17,480.00 | 17,400.00 | 17,460.00 | - | - | 361 |
| Jun 24, 2025 | 17,460.00 | 17,500.00 | 17,400.00 | 17,460.00 | - | - | 408 |
| Jun 23, 2025 | 17,460.00 | 17,500.00 | 17,380.00 | 17,460.00 | - | -0.11% | 278 |
| Jun 20, 2025 | 17,440.00 | 17,480.00 | 17,380.00 | 17,480.00 | - | 0.46% | 176 |
| Jun 19, 2025 | 17,380.00 | 17,460.00 | 17,280.00 | 17,400.00 | - | 0.12% | 367 |
| Jun 18, 2025 | 17,340.00 | 17,380.00 | 17,260.00 | 17,380.00 | - | 0.23% | 264 |
| Jun 17, 2025 | 17,440.00 | 17,440.00 | 17,200.00 | 17,340.00 | - | -0.57% | 284 |
| Jun 16, 2025 | 17,300.00 | 17,440.00 | 17,180.00 | 17,440.00 | - | 0.81% | 1,843 |
| Jun 13, 2025 | 17,360.00 | 17,460.00 | 17,220.00 | 17,300.00 | - | -0.35% | 1,601 |
| Jun 12, 2025 | 17,460.00 | 17,460.00 | 17,300.00 | 17,360.00 | - | -0.34% | 208 |
| Jun 11, 2025 | 17,260.00 | 17,460.00 | 17,260.00 | 17,420.00 | - | 0.93% | 693 |
| Jun 10, 2025 | 17,400.00 | 17,440.00 | 17,200.00 | 17,260.00 | - | -1.15% | 1,255 |
| Jun 9, 2025 | 17,480.00 | 17,500.00 | 17,400.00 | 17,460.00 | - | -0.11% | 704 |
| Jun 6, 2025 | 17,380.00 | 17,640.00 | 17,300.00 | 17,480.00 | - | -5.41% | 2,885 |
| Jun 5, 2025 | 18,560.00 | 18,600.00 | 18,300.00 | 18,480.00 | - | -0.22% | 2,850 |
| Jun 4, 2025 | 18,600.00 | 18,660.00 | 18,500.00 | 18,520.00 | - | -0.22% | 1,591 |
| Jun 3, 2025 | 18,520.00 | 18,600.00 | 18,500.00 | 18,560.00 | - | 0.22% | 681 |
| Jun 2, 2025 | 18,480.00 | 18,580.00 | 18,440.00 | 18,520.00 | - | 0.22% | 864 |
| May 30, 2025 | 18,420.00 | 18,600.00 | 18,400.00 | 18,480.00 | - | 0.54% | 1,612 |