Philip Morris CR a.s. (PRA:TABAK)
Czech Republic · Delayed Price · Currency is CZK 18,440
-240 (-1.28%)
At close: Sep 18, 2026
Philip Morris CR a.s. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18,740.00 | 18,740.00 | 18,400.00 | 18,440.00 | 18,440.00 | -1.28% | 422 |
| Sep 17, 2026 | 18,500.00 | 18,740.00 | 18,500.00 | 18,680.00 | 18,680.00 | 0.97% | 47 |
| Sep 16, 2026 | 18,660.00 | 18,780.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.86% | 136 |
| Sep 15, 2026 | 18,700.00 | 18,800.00 | 18,620.00 | 18,660.00 | 18,660.00 | -0.64% | 89 |
| Sep 14, 2026 | 18,800.00 | 18,880.00 | 18,660.00 | 18,780.00 | 18,780.00 | -0.11% | 72 |
| Sep 11, 2026 | 18,780.00 | 18,820.00 | 18,600.00 | 18,800.00 | 18,800.00 | - | 120 |
| Sep 10, 2026 | 18,700.00 | 18,900.00 | 18,540.00 | 18,800.00 | 18,800.00 | 0.53% | 349 |
| Sep 9, 2026 | 18,900.00 | 18,980.00 | 18,700.00 | 18,700.00 | 18,700.00 | -0.21% | 194 |
| Sep 8, 2026 | 18,740.00 | 18,900.00 | 18,720.00 | 18,740.00 | 18,740.00 | -0.74% | 139 |
| Sep 7, 2026 | 18,800.00 | 18,880.00 | 18,700.00 | 18,880.00 | 18,880.00 | 0.21% | 87 |
| Sep 4, 2026 | 18,760.00 | 18,940.00 | 18,760.00 | 18,840.00 | 18,840.00 | 0.53% | 32 |
| Sep 3, 2026 | 18,980.00 | 18,980.00 | 18,720.00 | 18,740.00 | 18,740.00 | - | 70 |
| Sep 2, 2026 | 19,000.00 | 19,000.00 | 18,740.00 | 18,740.00 | 18,740.00 | -1.47% | 71 |
| Sep 1, 2026 | 19,000.00 | 19,080.00 | 18,840.00 | 19,020.00 | 19,020.00 | -0.42% | 561 |
| Aug 31, 2026 | 18,580.00 | 19,100.00 | 18,400.00 | 19,100.00 | 19,100.00 | 2.80% | 1,079 |
| Aug 28, 2026 | 18,500.00 | 18,620.00 | 18,500.00 | 18,580.00 | 18,580.00 | 0.98% | 47 |
| Aug 27, 2026 | 18,600.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,400.00 | -0.33% | 256 |
| Aug 26, 2026 | 18,520.00 | 18,680.00 | 18,460.00 | 18,460.00 | 18,460.00 | -0.32% | 333 |
| Aug 25, 2026 | 18,660.00 | 18,680.00 | 18,520.00 | 18,520.00 | 18,520.00 | -0.86% | 148 |
| Aug 24, 2026 | 18,840.00 | 18,840.00 | 18,600.00 | 18,680.00 | 18,680.00 | -0.85% | 90 |
| Aug 21, 2026 | 18,700.00 | 18,840.00 | 18,620.00 | 18,840.00 | 18,840.00 | 1.29% | 215 |
| Aug 20, 2026 | 18,760.00 | 18,880.00 | 18,600.00 | 18,600.00 | 18,600.00 | -0.32% | 138 |
| Aug 19, 2026 | 18,640.00 | 18,760.00 | 18,640.00 | 18,660.00 | 18,660.00 | -0.53% | 95 |
| Aug 18, 2026 | 18,780.00 | 18,780.00 | 18,620.00 | 18,760.00 | 18,760.00 | -0.11% | 180 |
| Aug 17, 2026 | 18,760.00 | 18,780.00 | 18,560.00 | 18,780.00 | 18,780.00 | 0.43% | 81 |
| Aug 14, 2026 | 18,660.00 | 18,760.00 | 18,480.00 | 18,700.00 | 18,700.00 | 0.32% | 95 |
| Aug 13, 2026 | 18,800.00 | 18,800.00 | 18,600.00 | 18,640.00 | 18,640.00 | 0.22% | 124 |
| Aug 12, 2026 | 18,720.00 | 18,760.00 | 18,600.00 | 18,600.00 | 18,600.00 | - | 150 |
| Aug 11, 2026 | 18,600.00 | 18,760.00 | 18,440.00 | 18,600.00 | 18,600.00 | 0.98% | 95 |
| Aug 10, 2026 | 18,620.00 | 18,820.00 | 18,300.00 | 18,420.00 | 18,420.00 | -1.81% | 456 |
| Aug 7, 2026 | 18,880.00 | 18,880.00 | 18,700.00 | 18,760.00 | 18,760.00 | - | 84 |
| Aug 6, 2026 | 18,920.00 | 18,920.00 | 18,700.00 | 18,760.00 | 18,760.00 | 0.54% | 81 |
| Aug 5, 2026 | 18,600.00 | 18,920.00 | 18,600.00 | 18,660.00 | 18,660.00 | 0.32% | 368 |
| Aug 4, 2026 | 18,880.00 | 18,880.00 | 18,600.00 | 18,600.00 | 18,600.00 | -1.48% | 180 |
| Aug 3, 2026 | 18,900.00 | 18,920.00 | 18,760.00 | 18,880.00 | 18,880.00 | 0.75% | 70 |
| Jul 31, 2026 | 18,800.00 | 18,920.00 | 18,680.00 | 18,740.00 | 18,740.00 | -0.32% | 179 |
| Jul 30, 2026 | 18,800.00 | 18,800.00 | 18,540.00 | 18,800.00 | 18,800.00 | - | 161 |
| Jul 29, 2026 | 18,800.00 | 18,800.00 | 18,680.00 | 18,800.00 | 18,800.00 | - | 76 |
| Jul 28, 2026 | 18,620.00 | 18,800.00 | 18,400.00 | 18,800.00 | 18,800.00 | 1.08% | 172 |
| Jul 27, 2026 | 18,480.00 | 18,600.00 | 18,380.00 | 18,600.00 | 18,600.00 | 0.54% | 158 |
| Jul 24, 2026 | 18,400.00 | 18,500.00 | 18,360.00 | 18,500.00 | 18,500.00 | 0.54% | 144 |
| Jul 23, 2026 | 18,400.00 | 18,400.00 | 18,380.00 | 18,400.00 | 18,400.00 | 0.55% | 60 |
| Jul 22, 2026 | 18,460.00 | 18,480.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 41 |
| Jul 21, 2026 | 18,540.00 | 18,540.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.55% | 177 |
| Jul 20, 2026 | 18,340.00 | 18,400.00 | 18,200.00 | 18,200.00 | 18,200.00 | - | 56 |
| Jul 17, 2026 | 18,320.00 | 18,320.00 | 18,140.00 | 18,200.00 | 18,200.00 | 0.22% | 86 |
| Jul 16, 2026 | 18,300.00 | 18,300.00 | 18,020.00 | 18,160.00 | 18,160.00 | -0.77% | 185 |
| Jul 15, 2026 | 18,040.00 | 18,300.00 | 18,020.00 | 18,300.00 | 18,300.00 | 1.55% | 252 |
| Jul 14, 2026 | 18,220.00 | 18,300.00 | 18,000.00 | 18,020.00 | 18,020.00 | -0.99% | 254 |
| Jul 13, 2026 | 17,980.00 | 18,200.00 | 17,900.00 | 18,200.00 | 18,200.00 | 1.22% | 193 |