Philip Morris CR a.s. (PRA:TABAK)
Czech Republic · Delayed Price · Currency is CZK 18,460
-60 (-0.32%)
At close: Aug 26, 2026
Philip Morris CR a.s. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 18,200.00 | 18,340.00 | 17,540.00 | 17,980.00 | 17,980.00 | -0.88% | 1,065 |
| Jul 9, 2026 | 18,160.00 | 18,160.00 | 17,940.00 | 18,140.00 | 18,140.00 | 0.89% | 125 |
| Jul 8, 2026 | 18,140.00 | 18,160.00 | 17,980.00 | 17,980.00 | 17,980.00 | -0.88% | 105 |
| Jul 7, 2026 | 17,800.00 | 18,140.00 | 17,800.00 | 18,140.00 | 18,140.00 | 1.34% | 131 |
| Jul 3, 2026 | 17,940.00 | 17,940.00 | 17,800.00 | 17,900.00 | 17,900.00 | -0.22% | 135 |
| Jul 2, 2026 | 17,720.00 | 18,080.00 | 17,720.00 | 17,940.00 | 17,940.00 | 0.79% | 127 |
| Jul 1, 2026 | 17,960.00 | 17,960.00 | 17,760.00 | 17,800.00 | 17,800.00 | 0.56% | 124 |
| Jun 30, 2026 | 18,300.00 | 18,320.00 | 17,700.00 | 17,700.00 | 17,700.00 | -2.75% | 833 |
| Jun 29, 2026 | 18,200.00 | 18,340.00 | 17,980.00 | 18,200.00 | 18,200.00 | -0.11% | 302 |
| Jun 26, 2026 | 18,300.00 | 18,400.00 | 18,060.00 | 18,220.00 | 18,220.00 | -0.11% | 405 |
| Jun 25, 2026 | 18,400.00 | 18,480.00 | 18,180.00 | 18,240.00 | 18,240.00 | -1.41% | 147 |
| Jun 24, 2026 | 18,340.00 | 18,540.00 | 18,320.00 | 18,500.00 | 18,500.00 | 1.09% | 217 |
| Jun 23, 2026 | 18,300.00 | 18,360.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 57 |
| Jun 22, 2026 | 18,300.00 | 18,480.00 | 18,140.00 | 18,300.00 | 18,300.00 | -0.97% | 209 |
| Jun 19, 2026 | 18,560.00 | 18,560.00 | 18,300.00 | 18,480.00 | 18,480.00 | -0.43% | 184 |
| Jun 18, 2026 | 18,500.00 | 18,580.00 | 18,480.00 | 18,560.00 | 18,560.00 | 0.43% | 69 |
| Jun 17, 2026 | 18,420.00 | 18,620.00 | 18,260.00 | 18,480.00 | 18,480.00 | 0.33% | 268 |