Philip Morris CR a.s. (PRA:TABAK)
Czech Republic · Delayed Price · Currency is CZK 17,280
+120 (0.70%)
At close: Oct 30, 2026
Philip Morris CR a.s. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 17,200.00 | 17,360.00 | 17,200.00 | 17,280.00 | 17,280.00 | 0.70% | 461 |
| Oct 29, 2026 | 17,200.00 | 17,300.00 | 17,100.00 | 17,160.00 | 17,160.00 | -0.23% | 241 |
| Oct 27, 2026 | 17,500.00 | 17,600.00 | 17,020.00 | 17,200.00 | 17,200.00 | -2.27% | 515 |
| Oct 26, 2026 | 17,780.00 | 17,780.00 | 17,420.00 | 17,600.00 | 17,600.00 | -1.01% | 402 |
| Oct 23, 2026 | 17,800.00 | 17,940.00 | 17,700.00 | 17,780.00 | 17,780.00 | - | 77 |
| Oct 22, 2026 | 17,960.00 | 17,960.00 | 17,560.00 | 17,780.00 | 17,780.00 | -0.56% | 215 |
| Oct 21, 2026 | 17,700.00 | 18,000.00 | 17,620.00 | 17,880.00 | 17,880.00 | 0.34% | 169 |
| Oct 20, 2026 | 17,860.00 | 17,860.00 | 17,660.00 | 17,820.00 | 17,820.00 | -0.34% | 234 |
| Oct 19, 2026 | 18,020.00 | 18,020.00 | 17,700.00 | 17,880.00 | 17,880.00 | 0.79% | 130 |
| Oct 16, 2026 | 17,980.00 | 18,000.00 | 17,740.00 | 17,740.00 | 17,740.00 | -1.55% | 189 |
| Oct 15, 2026 | 18,020.00 | 18,180.00 | 17,740.00 | 18,020.00 | 18,020.00 | -1.53% | 133 |
| Oct 14, 2026 | 18,000.00 | 18,300.00 | 17,900.00 | 18,300.00 | 18,300.00 | 1.67% | 246 |
| Oct 13, 2026 | 17,920.00 | 18,180.00 | 17,920.00 | 18,000.00 | 18,000.00 | 0.56% | 122 |
| Oct 12, 2026 | 18,200.00 | 18,200.00 | 17,800.00 | 17,900.00 | 17,900.00 | -0.89% | 141 |
| Oct 9, 2026 | 18,000.00 | 18,060.00 | 17,720.00 | 18,060.00 | 18,060.00 | 1.92% | 122 |
| Oct 8, 2026 | 17,740.00 | 17,960.00 | 17,720.00 | 17,720.00 | 17,720.00 | -0.11% | 250 |
| Oct 7, 2026 | 17,820.00 | 18,160.00 | 17,740.00 | 17,740.00 | 17,740.00 | -0.11% | 317 |
| Oct 6, 2026 | 18,120.00 | 18,580.00 | 17,760.00 | 17,760.00 | 17,760.00 | -6.03% | 497 |
| Oct 5, 2026 | 17,980.00 | 18,900.00 | 17,900.00 | 18,900.00 | 18,900.00 | 5.12% | 805 |
| Oct 2, 2026 | 17,940.00 | 18,000.00 | 17,700.00 | 17,980.00 | 17,980.00 | 0.22% | 310 |
| Oct 1, 2026 | 18,200.00 | 18,200.00 | 17,900.00 | 17,940.00 | 17,940.00 | -1.43% | 177 |
| Sep 30, 2026 | 18,300.00 | 18,300.00 | 17,920.00 | 18,200.00 | 18,200.00 | -1.09% | 629 |
| Sep 29, 2026 | 18,520.00 | 18,520.00 | 18,320.00 | 18,400.00 | 18,400.00 | -0.65% | 175 |
| Sep 25, 2026 | 18,400.00 | 18,580.00 | 18,400.00 | 18,520.00 | 18,520.00 | -0.54% | 182 |
| Sep 24, 2026 | 18,460.00 | 18,680.00 | 18,420.00 | 18,620.00 | 18,620.00 | 0.76% | 222 |
| Sep 23, 2026 | 18,680.00 | 18,680.00 | 18,440.00 | 18,480.00 | 18,480.00 | -1.07% | 153 |
| Sep 22, 2026 | 18,720.00 | 18,780.00 | 18,640.00 | 18,680.00 | 18,680.00 | -0.32% | 151 |
| Sep 21, 2026 | 18,700.00 | 18,820.00 | 18,540.00 | 18,740.00 | 18,740.00 | 1.63% | 237 |
| 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 |