Philip Morris CR a.s. (PRA:TABAK)
Czech Republic · Delayed Price · Currency is CZK 18,840
+160 (0.86%)
At close: Jun 9, 2026
Philip Morris CR a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 18,560.00 | 18,700.00 | 18,360.00 | 18,520.00 | 17,487.98 | 1.20% | 521 |
| May 6, 2026 | 18,280.00 | 18,960.00 | 18,240.00 | 18,300.00 | 17,280.24 | 0.11% | 854 |
| May 5, 2026 | 18,940.00 | 19,180.00 | 18,280.00 | 18,280.00 | 17,261.36 | -3.18% | 817 |
| May 4, 2026 | 19,080.00 | 19,200.00 | 18,860.00 | 18,880.00 | 17,827.92 | -0.63% | 302 |
| Apr 30, 2026 | 18,840.00 | 19,120.00 | 18,800.00 | 19,000.00 | 17,941.24 | 0.85% | 338 |
| Apr 29, 2026 | 19,000.00 | 19,400.00 | 18,840.00 | 18,840.00 | 17,790.15 | -3.38% | 938 |
| Apr 28, 2026 | 19,480.00 | 19,740.00 | 19,060.00 | 19,500.00 | 18,413.37 | -0.10% | 1,062 |
| Apr 27, 2026 | 19,760.00 | 19,760.00 | 19,480.00 | 19,520.00 | 18,432.26 | -0.71% | 147 |
| Apr 24, 2026 | 19,780.00 | 19,780.00 | 19,500.00 | 19,660.00 | 18,564.46 | 0.31% | 278 |
| Apr 23, 2026 | 19,980.00 | 19,980.00 | 19,600.00 | 19,600.00 | 18,507.80 | -1.51% | 266 |
| Apr 22, 2026 | 19,980.00 | 19,980.00 | 19,800.00 | 19,900.00 | 18,791.08 | -0.30% | 71 |
| Apr 21, 2026 | 19,800.00 | 20,000.00 | 19,600.00 | 19,960.00 | 18,847.74 | 1.32% | 318 |
| Apr 20, 2026 | 19,680.00 | 19,800.00 | 19,480.00 | 19,700.00 | 18,602.23 | 0.10% | 179 |
| Apr 17, 2026 | 19,500.00 | 19,680.00 | 19,460.00 | 19,680.00 | 18,583.34 | 1.13% | 173 |
| Apr 16, 2026 | 19,500.00 | 19,500.00 | 19,400.00 | 19,460.00 | 18,375.60 | 0.72% | 87 |
| Apr 15, 2026 | 19,500.00 | 19,500.00 | 19,300.00 | 19,320.00 | 18,243.40 | -0.92% | 262 |
| Apr 14, 2026 | 19,700.00 | 19,700.00 | 19,440.00 | 19,500.00 | 18,413.37 | - | 107 |
| Apr 13, 2026 | 19,700.00 | 19,740.00 | 19,500.00 | 19,500.00 | 18,413.37 | -1.32% | 105 |
| Apr 10, 2026 | 19,700.00 | 19,760.00 | 19,400.00 | 19,760.00 | 18,658.89 | 0.92% | 109 |
| Apr 9, 2026 | 19,580.00 | 19,700.00 | 19,340.00 | 19,580.00 | 18,488.92 | - | 167 |
| Apr 8, 2026 | 19,300.00 | 19,780.00 | 19,300.00 | 19,580.00 | 18,488.92 | 2.62% | 200 |
| Apr 7, 2026 | 19,100.00 | 19,300.00 | 19,080.00 | 19,080.00 | 18,016.78 | 0.10% | 113 |
| Apr 2, 2026 | 19,000.00 | 19,100.00 | 18,880.00 | 19,060.00 | 17,997.89 | 0.32% | 115 |
| Apr 1, 2026 | 18,940.00 | 19,100.00 | 18,840.00 | 19,000.00 | 17,941.24 | 0.85% | 152 |
| Mar 31, 2026 | 18,900.00 | 19,120.00 | 18,800.00 | 18,840.00 | 17,790.15 | - | 496 |
| Mar 30, 2026 | 19,200.00 | 19,400.00 | 18,840.00 | 18,840.00 | 17,790.15 | -1.36% | 228 |
| Mar 27, 2026 | 19,480.00 | 19,480.00 | 19,100.00 | 19,100.00 | 18,035.66 | -0.52% | 254 |
| Mar 26, 2026 | 19,520.00 | 19,620.00 | 19,200.00 | 19,200.00 | 18,130.09 | 0.52% | 114 |