Philip Morris CR a.s. (PRA:TABAK)
Czech Republic
· Delayed Price · Currency is CZK 18,500
-100 (-0.54%)
At close: Dec 5, 2025
Philip Morris CR a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,580.00 | 18,580.00 | 18,420.00 | 18,500.00 | 18,500.00 | -0.54% | 58 |
| Dec 4, 2025 | 18,500.00 | 18,600.00 | 18,440.00 | 18,600.00 | 18,600.00 | 0.11% | 287 |
| Dec 3, 2025 | 18,600.00 | 18,700.00 | 18,400.00 | 18,580.00 | 18,580.00 | -0.21% | 475 |
| Dec 2, 2025 | 18,520.00 | 18,620.00 | 18,520.00 | 18,620.00 | 18,620.00 | 0.54% | 231 |
| Dec 1, 2025 | 18,500.00 | 18,580.00 | 18,440.00 | 18,520.00 | 18,520.00 | -0.22% | 96 |
| Nov 28, 2025 | 18,480.00 | 18,560.00 | 18,380.00 | 18,560.00 | 18,560.00 | 1.42% | 181 |
| Nov 27, 2025 | 18,560.00 | 18,600.00 | 18,260.00 | 18,300.00 | 18,300.00 | -1.40% | 304 |
| Nov 26, 2025 | 18,560.00 | 18,560.00 | 18,240.00 | 18,560.00 | 18,560.00 | - | 352 |
| Nov 25, 2025 | 18,260.00 | 18,560.00 | 18,260.00 | 18,560.00 | 18,560.00 | 0.32% | 149 |
| Nov 24, 2025 | 18,120.00 | 18,500.00 | 18,100.00 | 18,500.00 | 18,500.00 | 2.21% | 451 |
| Nov 21, 2025 | 18,400.00 | 18,400.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 348 |
| Nov 20, 2025 | 18,460.00 | 18,480.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.62% | 132 |
| Nov 19, 2025 | 18,440.00 | 18,500.00 | 18,300.00 | 18,500.00 | 18,500.00 | 0.33% | 269 |
| Nov 18, 2025 | 18,460.00 | 18,480.00 | 18,300.00 | 18,440.00 | 18,440.00 | -0.11% | 364 |
| Nov 14, 2025 | 18,480.00 | 18,500.00 | 18,300.00 | 18,460.00 | 18,460.00 | 0.11% | 164 |
| Nov 13, 2025 | 18,460.00 | 18,500.00 | 18,300.00 | 18,440.00 | 18,440.00 | 0.77% | 182 |
| Nov 12, 2025 | 18,480.00 | 18,480.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.97% | 103 |
| Nov 11, 2025 | 18,460.00 | 18,560.00 | 18,420.00 | 18,480.00 | 18,480.00 | 0.43% | 110 |
| Nov 10, 2025 | 18,400.00 | 18,520.00 | 18,200.00 | 18,400.00 | 18,400.00 | 0.11% | 710 |
| Nov 7, 2025 | 18,280.00 | 18,380.00 | 18,180.00 | 18,380.00 | 18,380.00 | 0.66% | 145 |
| Nov 6, 2025 | 18,260.00 | 18,260.00 | 18,200.00 | 18,260.00 | 18,260.00 | 0.11% | 121 |
| Nov 5, 2025 | 18,200.00 | 18,260.00 | 18,100.00 | 18,240.00 | 18,240.00 | 0.22% | 127 |
| Nov 4, 2025 | 18,120.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | 0.44% | 203 |
| Nov 3, 2025 | 18,040.00 | 18,140.00 | 18,000.00 | 18,120.00 | 18,120.00 | 0.67% | 277 |
| Oct 31, 2025 | 18,100.00 | 18,160.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.66% | 294 |
| Oct 30, 2025 | 18,080.00 | 18,160.00 | 18,000.00 | 18,120.00 | 18,120.00 | 0.55% | 292 |
| Oct 29, 2025 | 18,100.00 | 18,100.00 | 18,000.00 | 18,020.00 | 18,020.00 | 0.11% | 125 |
| Oct 27, 2025 | 18,080.00 | 18,180.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.22% | 261 |
| Oct 24, 2025 | 18,080.00 | 18,080.00 | 18,040.00 | 18,040.00 | 18,040.00 | 0.33% | 61 |
| Oct 23, 2025 | 18,060.00 | 18,100.00 | 17,900.00 | 17,980.00 | 17,980.00 | -0.44% | 163 |
| Oct 22, 2025 | 18,040.00 | 18,060.00 | 17,780.00 | 18,060.00 | 18,060.00 | 0.33% | 668 |
| Oct 21, 2025 | 18,000.00 | 18,160.00 | 17,980.00 | 18,000.00 | 18,000.00 | 0.11% | 160 |
| Oct 20, 2025 | 18,100.00 | 18,120.00 | 17,940.00 | 17,980.00 | 17,980.00 | 0.11% | 188 |
| Oct 17, 2025 | 18,100.00 | 18,100.00 | 17,960.00 | 17,960.00 | 17,960.00 | -0.77% | 250 |
| Oct 16, 2025 | 18,000.00 | 18,100.00 | 17,980.00 | 18,100.00 | 18,100.00 | 0.44% | 297 |
| Oct 15, 2025 | 18,000.00 | 18,020.00 | 17,940.00 | 18,020.00 | 18,020.00 | 0.45% | 133 |
| Oct 14, 2025 | 17,940.00 | 18,000.00 | 17,900.00 | 17,940.00 | 17,940.00 | 0.22% | 379 |
| Oct 13, 2025 | 17,940.00 | 17,960.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.22% | 251 |
| Oct 10, 2025 | 17,980.00 | 18,000.00 | 17,940.00 | 17,940.00 | 17,940.00 | -0.11% | 405 |
| Oct 9, 2025 | 17,940.00 | 17,980.00 | 17,900.00 | 17,960.00 | 17,960.00 | 0.22% | 113 |
| Oct 8, 2025 | 18,000.00 | 18,000.00 | 17,920.00 | 17,920.00 | 17,920.00 | -0.44% | 192 |
| Oct 7, 2025 | 18,000.00 | 18,000.00 | 17,960.00 | 18,000.00 | 18,000.00 | 0.33% | 97 |
| Oct 6, 2025 | 17,960.00 | 18,000.00 | 17,900.00 | 17,940.00 | 17,940.00 | -0.22% | 164 |
| Oct 3, 2025 | 17,960.00 | 17,980.00 | 17,900.00 | 17,980.00 | 17,980.00 | 0.11% | 144 |
| Oct 2, 2025 | 17,960.00 | 17,980.00 | 17,900.00 | 17,960.00 | 17,960.00 | 0.34% | 265 |
| Oct 1, 2025 | 17,980.00 | 17,980.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 384 |
| Sep 30, 2025 | 17,980.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 388 |
| Sep 29, 2025 | 18,000.00 | 18,060.00 | 17,980.00 | 18,000.00 | 18,000.00 | 0.11% | 231 |
| Sep 26, 2025 | 17,920.00 | 18,000.00 | 17,860.00 | 17,980.00 | 17,980.00 | -0.11% | 812 |
| Sep 25, 2025 | 18,000.00 | 18,000.00 | 17,920.00 | 18,000.00 | 18,000.00 | 0.45% | 328 |
| Sep 24, 2025 | 18,000.00 | 18,000.00 | 17,920.00 | 17,920.00 | 17,920.00 | -0.44% | 231 |
| Sep 23, 2025 | 18,000.00 | 18,000.00 | 17,920.00 | 18,000.00 | 18,000.00 | - | 488 |
| Sep 22, 2025 | 18,000.00 | 18,060.00 | 17,960.00 | 18,000.00 | 18,000.00 | - | 232 |
| Sep 19, 2025 | 18,000.00 | 18,000.00 | 17,920.00 | 18,000.00 | 18,000.00 | - | 351 |
| Sep 18, 2025 | 17,980.00 | 18,000.00 | 17,920.00 | 18,000.00 | 18,000.00 | 0.11% | 86 |
| Sep 17, 2025 | 18,080.00 | 18,080.00 | 17,860.00 | 17,980.00 | 17,980.00 | -0.11% | 226 |
| Sep 16, 2025 | 17,880.00 | 18,020.00 | 17,840.00 | 18,000.00 | 18,000.00 | 0.78% | 322 |
| Sep 15, 2025 | 18,100.00 | 18,100.00 | 17,780.00 | 17,860.00 | 17,860.00 | -1.33% | 923 |
| Sep 12, 2025 | 18,000.00 | 18,100.00 | 17,980.00 | 18,100.00 | 18,100.00 | 0.89% | 102 |
| Sep 11, 2025 | 18,000.00 | 18,000.00 | 17,940.00 | 17,940.00 | 17,940.00 | -0.33% | 90 |
| Sep 10, 2025 | 18,000.00 | 18,020.00 | 17,820.00 | 18,000.00 | 18,000.00 | - | 410 |
| Sep 9, 2025 | 18,080.00 | 18,080.00 | 17,960.00 | 18,000.00 | 18,000.00 | - | 164 |
| Sep 8, 2025 | 18,000.00 | 18,160.00 | 17,860.00 | 18,000.00 | 18,000.00 | - | 518 |
| Sep 5, 2025 | 18,100.00 | 18,140.00 | 17,960.00 | 18,000.00 | 18,000.00 | -0.55% | 241 |
| Sep 4, 2025 | 18,000.00 | 18,100.00 | 17,860.00 | 18,100.00 | 18,100.00 | 1.57% | 122 |
| Sep 3, 2025 | 17,800.00 | 17,940.00 | 17,720.00 | 17,820.00 | 17,820.00 | -0.11% | 70 |
| Sep 2, 2025 | 18,000.00 | 18,020.00 | 17,600.00 | 17,840.00 | 17,840.00 | -1.00% | 447 |
| Sep 1, 2025 | 18,040.00 | 18,040.00 | 17,920.00 | 18,020.00 | 18,020.00 | 0.67% | 95 |
| Aug 29, 2025 | 18,000.00 | 18,000.00 | 17,860.00 | 17,900.00 | 17,900.00 | -0.56% | 86 |
| Aug 28, 2025 | 17,960.00 | 18,000.00 | 17,860.00 | 18,000.00 | 18,000.00 | 0.22% | 265 |
| Aug 27, 2025 | 17,900.00 | 18,000.00 | 17,820.00 | 17,960.00 | 17,960.00 | 0.34% | 81 |
| Aug 26, 2025 | 17,700.00 | 17,900.00 | 17,600.00 | 17,900.00 | 17,900.00 | 1.13% | 602 |
| Aug 25, 2025 | 17,680.00 | 17,720.00 | 17,600.00 | 17,700.00 | 17,700.00 | 0.57% | 189 |
| Aug 22, 2025 | 17,680.00 | 17,680.00 | 17,600.00 | 17,600.00 | 17,600.00 | -0.34% | 99 |
| Aug 21, 2025 | 17,680.00 | 17,680.00 | 17,620.00 | 17,660.00 | 17,660.00 | 0.11% | 82 |
| Aug 20, 2025 | 17,680.00 | 17,680.00 | 17,600.00 | 17,640.00 | 17,640.00 | -0.23% | 343 |
| Aug 19, 2025 | 17,620.00 | 17,680.00 | 17,600.00 | 17,680.00 | 17,680.00 | 0.57% | 263 |
| Aug 18, 2025 | 17,640.00 | 17,640.00 | 17,580.00 | 17,580.00 | 17,580.00 | -0.34% | 489 |
| Aug 15, 2025 | 17,640.00 | 17,640.00 | 17,600.00 | 17,640.00 | 17,640.00 | 0.34% | 120 |
| Aug 14, 2025 | 17,620.00 | 17,620.00 | 17,580.00 | 17,580.00 | 17,580.00 | - | 115 |
| Aug 13, 2025 | 17,580.00 | 17,600.00 | 17,540.00 | 17,580.00 | 17,580.00 | - | 170 |
| Aug 12, 2025 | 17,600.00 | 17,600.00 | 17,560.00 | 17,580.00 | 17,580.00 | -0.11% | 113 |
| Aug 11, 2025 | 17,600.00 | 17,620.00 | 17,500.00 | 17,600.00 | 17,600.00 | 0.11% | 250 |
| Aug 8, 2025 | 17,560.00 | 17,580.00 | 17,500.00 | 17,580.00 | 17,580.00 | 0.46% | 369 |
| Aug 7, 2025 | 17,540.00 | 17,580.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.34% | 327 |
| Aug 6, 2025 | 17,580.00 | 17,580.00 | 17,480.00 | 17,560.00 | 17,560.00 | - | 163 |
| Aug 5, 2025 | 17,520.00 | 17,560.00 | 17,500.00 | 17,560.00 | 17,560.00 | 0.23% | 183 |
| Aug 4, 2025 | 17,500.00 | 17,540.00 | 17,480.00 | 17,520.00 | 17,520.00 | 0.23% | 143 |
| Aug 1, 2025 | 17,400.00 | 17,480.00 | 17,380.00 | 17,480.00 | 17,480.00 | 0.58% | 454 |
| Jul 31, 2025 | 17,440.00 | 17,560.00 | 17,380.00 | 17,380.00 | 17,380.00 | - | 366 |
| Jul 30, 2025 | 17,400.00 | 17,440.00 | 17,380.00 | 17,380.00 | 17,380.00 | -0.11% | 181 |
| Jul 29, 2025 | 17,400.00 | 17,400.00 | 17,320.00 | 17,400.00 | 17,400.00 | - | 359 |
| Jul 28, 2025 | 17,320.00 | 17,400.00 | 17,320.00 | 17,400.00 | 17,400.00 | 0.46% | 200 |
| Jul 25, 2025 | 17,320.00 | 17,460.00 | 17,320.00 | 17,320.00 | 17,320.00 | - | 270 |
| Jul 24, 2025 | 17,500.00 | 17,500.00 | 17,320.00 | 17,320.00 | 17,320.00 | -0.46% | 307 |
| Jul 23, 2025 | 17,420.00 | 17,480.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.11% | 186 |
| Jul 22, 2025 | 17,480.00 | 17,500.00 | 17,420.00 | 17,420.00 | 17,420.00 | -0.23% | 144 |
| Jul 21, 2025 | 17,420.00 | 17,500.00 | 17,380.00 | 17,460.00 | 17,460.00 | - | 235 |
| Jul 18, 2025 | 17,420.00 | 17,500.00 | 17,400.00 | 17,460.00 | 17,460.00 | -0.23% | 205 |
| Jul 17, 2025 | 17,480.00 | 17,540.00 | 17,400.00 | 17,500.00 | 17,500.00 | 0.57% | 467 |