Philip Morris CR a.s. (PRA:TABAK)
Czech Republic · Delayed Price · Currency is CZK 18,420
+220 (1.21%)
Last updated: Jul 21, 2026, 1:47 PM CET
Philip Morris CR a.s. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 18,500.00 | 18,600.00 | 18,420.00 | 18,420.00 | 18,420.00 | -0.43% | 188 |
| Jun 15, 2026 | 18,520.00 | 18,700.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.54% | 265 |
| Jun 12, 2026 | 18,660.00 | 18,680.00 | 18,600.00 | 18,600.00 | 18,600.00 | 0.22% | 100 |
| Jun 11, 2026 | 18,520.00 | 18,640.00 | 18,500.00 | 18,560.00 | 18,560.00 | -0.22% | 282 |
| Jun 10, 2026 | 18,900.00 | 18,900.00 | 18,560.00 | 18,600.00 | 18,600.00 | -1.27% | 211 |
| Jun 9, 2026 | 18,600.00 | 18,840.00 | 18,500.00 | 18,840.00 | 18,840.00 | 0.86% | 1,203 |
| Jun 8, 2026 | 18,620.00 | 18,680.00 | 18,460.00 | 18,680.00 | 18,680.00 | 0.32% | 624 |
| Jun 5, 2026 | 18,700.00 | 18,840.00 | 18,500.00 | 18,620.00 | 18,620.00 | -0.11% | 531 |
| Jun 4, 2026 | 19,500.00 | 19,760.00 | 19,260.00 | 19,740.00 | 18,640.00 | 0.82% | 1,415 |
| Jun 3, 2026 | 19,600.00 | 19,700.00 | 19,460.00 | 19,580.00 | 18,488.92 | 0.62% | 474 |
| Jun 2, 2026 | 19,600.00 | 19,680.00 | 19,440.00 | 19,460.00 | 18,375.60 | -0.71% | 214 |
| Jun 1, 2026 | 19,800.00 | 19,800.00 | 19,500.00 | 19,600.00 | 18,507.80 | -1.01% | 188 |
| May 29, 2026 | 19,600.00 | 19,800.00 | 19,440.00 | 19,800.00 | 18,696.66 | 1.85% | 744 |
| May 28, 2026 | 19,800.00 | 19,800.00 | 19,440.00 | 19,440.00 | 18,356.72 | -1.22% | 167 |
| May 27, 2026 | 19,900.00 | 19,920.00 | 19,460.00 | 19,680.00 | 18,583.34 | -1.11% | 266 |
| May 26, 2026 | 19,700.00 | 19,900.00 | 19,500.00 | 19,900.00 | 18,791.08 | 1.43% | 755 |
| May 25, 2026 | 19,480.00 | 19,700.00 | 19,480.00 | 19,620.00 | 18,526.69 | 0.72% | 367 |
| May 22, 2026 | 19,260.00 | 19,500.00 | 19,220.00 | 19,480.00 | 18,394.49 | 1.35% | 150 |
| May 21, 2026 | 19,320.00 | 19,380.00 | 19,200.00 | 19,220.00 | 18,148.98 | -0.52% | 52 |
| May 20, 2026 | 19,380.00 | 19,480.00 | 19,180.00 | 19,320.00 | 18,243.40 | - | 369 |
| May 19, 2026 | 19,500.00 | 19,500.00 | 19,220.00 | 19,320.00 | 18,243.40 | 0.73% | 275 |
| May 18, 2026 | 19,240.00 | 19,380.00 | 19,160.00 | 19,180.00 | 18,111.21 | -0.21% | 227 |
| May 15, 2026 | 18,980.00 | 19,400.00 | 18,980.00 | 19,220.00 | 18,148.98 | 2.78% | 288 |
| May 14, 2026 | 18,840.00 | 18,980.00 | 18,660.00 | 18,700.00 | 17,657.95 | 0.54% | 292 |
| May 13, 2026 | 19,000.00 | 19,000.00 | 18,600.00 | 18,600.00 | 17,563.53 | -1.48% | 252 |
| May 12, 2026 | 18,620.00 | 18,880.00 | 18,620.00 | 18,880.00 | 17,827.92 | 1.61% | 212 |
| May 11, 2026 | 18,900.00 | 18,900.00 | 18,520.00 | 18,580.00 | 17,544.64 | 0.32% | 538 |