Philip Morris CR a.s. (FRA:TBK)
Germany
· Delayed Price · Currency is EUR 754.00
-5.00 (-0.66%)
Last updated: Dec 5, 2025, 8:03 AM CET
Philip Morris CR a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | -0.39% | - |
| Dec 3, 2025 | 758.00 | 762.00 | 758.00 | 762.00 | 762.00 | 0.66% | 1 |
| Dec 2, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | 0.26% | - |
| Dec 1, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0.94% | - |
| Nov 28, 2025 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | -0.66% | - |
| Nov 27, 2025 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 0.40% | - |
| Nov 26, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -0.27% | - |
| Nov 25, 2025 | 748.00 | 752.00 | 748.00 | 752.00 | 752.00 | 2.17% | 40 |
| Nov 24, 2025 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | -2.90% | - |
| Nov 21, 2025 | 745.00 | 758.00 | 745.00 | 758.00 | 758.00 | 0.93% | 3 |
| Nov 20, 2025 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | - | - |
| Nov 19, 2025 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 0.27% | - |
| Nov 18, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | -0.53% | - |
| Nov 17, 2025 | 750.00 | 753.00 | 750.00 | 753.00 | 753.00 | -0.13% | 1 |
| Nov 14, 2025 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | -1.69% | - |
| Nov 13, 2025 | 746.00 | 767.00 | 746.00 | 767.00 | 767.00 | 2.13% | 5 |
| Nov 12, 2025 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 0.81% | - |
| Nov 11, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.27% | - |
| Nov 10, 2025 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 0.54% | - |
| Nov 7, 2025 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 0.54% | - |
| Nov 6, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -0.27% | - |
| Nov 5, 2025 | 734.00 | 737.00 | 734.00 | 737.00 | 737.00 | 0.41% | 8 |
| Nov 4, 2025 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | -3.04% | - |
| Nov 3, 2025 | 730.00 | 757.00 | 730.00 | 757.00 | 757.00 | 3.13% | 4 |
| Oct 31, 2025 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 0.55% | - |
| Oct 30, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -2.54% | - |
| Oct 29, 2025 | 731.00 | 749.00 | 731.00 | 749.00 | 749.00 | 2.46% | 8 |
| Oct 28, 2025 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - | - |
| Oct 27, 2025 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 0.27% | - |
| Oct 24, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | - | - |
| Oct 23, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | -0.27% | - |
| Oct 22, 2025 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - | - |
| Oct 21, 2025 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | -1.22% | - |
| Oct 20, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | - |
| Oct 17, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1.23% | - |
| Oct 16, 2025 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 0.41% | - |
| Oct 15, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0.41% | - |
| Oct 14, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -0.14% | - |
| Oct 13, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | -0.82% | - |
| Oct 10, 2025 | 726.00 | 732.00 | 726.00 | 732.00 | 732.00 | -1.61% | 10 |
| Oct 9, 2025 | 725.00 | 744.00 | 725.00 | 744.00 | 744.00 | 2.34% | 65 |
| Oct 8, 2025 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | -0.14% | - |
| Oct 7, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | -0.14% | - |
| Oct 6, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0.14% | - |
| Oct 3, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0.28% | - |
| Oct 2, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | -0.41% | - |
| Oct 1, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | -0.14% | - |
| Sep 30, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -2.01% | - |
| Sep 29, 2025 | 730.00 | 745.00 | 729.00 | 745.00 | 745.00 | 1.92% | 65 |
| Sep 26, 2025 | 728.00 | 731.00 | 728.00 | 731.00 | 731.00 | 0.41% | 13 |
| Sep 25, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | -0.27% | - |
| Sep 24, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -0.68% | - |
| Sep 23, 2025 | 731.00 | 735.00 | 731.00 | 735.00 | 735.00 | 0.55% | 27 |
| Sep 22, 2025 | 729.00 | 731.00 | 729.00 | 731.00 | 731.00 | 0.14% | 15 |
| Sep 19, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0.55% | - |
| Sep 18, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | -0.14% | - |
| Sep 17, 2025 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 0.55% | - |
| Sep 16, 2025 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | -1.23% | - |
| Sep 15, 2025 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 0.69% | - |
| Sep 12, 2025 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | -0.68% | - |
| Sep 11, 2025 | 725.00 | 732.00 | 725.00 | 732.00 | 732.00 | 0.27% | 10 |
| Sep 10, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0.83% | - |
| Sep 9, 2025 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | -0.55% | - |
| Sep 8, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | -0.95% | - |
| Sep 5, 2025 | 725.00 | 735.00 | 725.00 | 735.00 | 735.00 | 1.80% | 35 |
| Sep 4, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 0.98% | - |
| Sep 3, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -2.32% | - |
| Sep 2, 2025 | 728.00 | 732.00 | 728.00 | 732.00 | 732.00 | 1.24% | 7 |
| Sep 1, 2025 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 0.28% | - |
| Aug 29, 2025 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | -0.14% | - |
| Aug 28, 2025 | 721.00 | 722.00 | 721.00 | 722.00 | 722.00 | 1.26% | 14 |
| Aug 27, 2025 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | 0.42% | - |
| Aug 26, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0.42% | - |
| Aug 25, 2025 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - | - |
| Aug 22, 2025 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | -0.28% | - |
| Aug 21, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | -0.14% | - |
| Aug 20, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -2.20% | - |
| Aug 19, 2025 | 708.00 | 726.00 | 708.00 | 726.00 | 726.00 | 2.25% | 6 |
| Aug 18, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0.28% | - |
| Aug 15, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | - | - |
| Aug 14, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 0.14% | - |
| Aug 13, 2025 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 0.14% | - |
| Aug 12, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | -0.28% | - |
| Aug 11, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 0.28% | - |
| Aug 8, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 0.43% | - |
| Aug 7, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | -0.99% | - |
| Aug 6, 2025 | 702.00 | 710.00 | 702.00 | 710.00 | 710.00 | 1.28% | 34 |
| Aug 5, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | -2.37% | - |
| Aug 4, 2025 | 698.00 | 718.00 | 698.00 | 718.00 | 718.00 | 2.57% | 18 |
| Aug 1, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.28% | - |
| Jul 31, 2025 | 697.00 | 702.00 | 697.00 | 702.00 | 702.00 | 1.15% | 13 |
| Jul 30, 2025 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | -0.43% | - |
| Jul 29, 2025 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | -0.85% | - |
| Jul 28, 2025 | 696.00 | 703.00 | 696.00 | 703.00 | 703.00 | 0.29% | 50 |
| Jul 25, 2025 | 697.00 | 701.00 | 697.00 | 701.00 | 701.00 | 0.43% | 50 |
| Jul 24, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | - | - |
| Jul 23, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | - | - |
| Jul 22, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 3.25% | - |
| Jul 21, 2025 | 703.00 | 703.00 | 676.00 | 676.00 | 676.00 | -3.15% | 42 |
| Jul 18, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | -2.24% | - |