Philip Morris CR a.s. (PRA:TABAK)
Czech Republic
· Delayed Price · Currency is CZK 19,880
-20 (-0.10%)
Last updated: Mar 9, 2026, 2:11 PM CET
Philip Morris CR a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19,900.00 | 19,940.00 | 19,900.00 | 19,900.00 | - | - | - |
| Mar 6, 2026 | 19,920.00 | 19,920.00 | 19,880.00 | 19,900.00 | 19,900.00 | -0.10% | 166 |
| Mar 5, 2026 | 20,000.00 | 20,000.00 | 19,880.00 | 19,920.00 | 19,920.00 | -0.40% | 80 |
| Mar 4, 2026 | 20,000.00 | 20,050.00 | 19,920.00 | 20,000.00 | 20,000.00 | - | 117 |
| Mar 3, 2026 | 20,050.00 | 20,050.00 | 19,920.00 | 20,000.00 | 20,000.00 | -0.25% | 232 |
| Mar 2, 2026 | 19,980.00 | 20,150.00 | 19,920.00 | 20,050.00 | 20,050.00 | 0.25% | 182 |
| Feb 27, 2026 | 20,150.00 | 20,150.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.74% | 226 |
| Feb 26, 2026 | 20,000.00 | 20,150.00 | 19,980.00 | 20,150.00 | 20,150.00 | 0.75% | 280 |
| Feb 25, 2026 | 19,960.00 | 20,000.00 | 19,960.00 | 20,000.00 | 20,000.00 | 0.81% | 139 |
| Feb 24, 2026 | 19,840.00 | 19,980.00 | 19,800.00 | 19,840.00 | 19,840.00 | -0.60% | 350 |
| Feb 23, 2026 | 19,820.00 | 20,000.00 | 19,800.00 | 19,960.00 | 19,960.00 | 0.71% | 203 |
| Feb 20, 2026 | 20,000.00 | 20,000.00 | 19,820.00 | 19,820.00 | 19,820.00 | -0.10% | 233 |
| Feb 19, 2026 | 19,940.00 | 20,000.00 | 19,820.00 | 19,840.00 | 19,840.00 | -0.50% | 300 |
| Feb 18, 2026 | 20,000.00 | 20,100.00 | 19,940.00 | 19,940.00 | 19,940.00 | -0.20% | 157 |
| Feb 17, 2026 | 20,050.00 | 20,150.00 | 19,980.00 | 19,980.00 | 19,980.00 | -0.10% | 136 |
| Feb 16, 2026 | 20,200.00 | 20,200.00 | 19,980.00 | 20,000.00 | 20,000.00 | -1.23% | 252 |
| Feb 13, 2026 | 20,150.00 | 20,250.00 | 19,960.00 | 20,250.00 | 20,250.00 | 0.50% | 386 |
| Feb 12, 2026 | 20,000.00 | 20,150.00 | 19,960.00 | 20,150.00 | 20,150.00 | 0.25% | 350 |
| Feb 11, 2026 | 20,000.00 | 20,100.00 | 19,980.00 | 20,100.00 | 20,100.00 | - | 151 |
| Feb 10, 2026 | 19,920.00 | 20,100.00 | 19,920.00 | 20,100.00 | 20,100.00 | 0.90% | 283 |
| Feb 9, 2026 | 20,000.00 | 20,000.00 | 19,920.00 | 19,920.00 | 19,920.00 | -0.40% | 185 |
| Feb 6, 2026 | 20,000.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | -0.25% | 131 |
| Feb 5, 2026 | 19,980.00 | 20,050.00 | 19,860.00 | 20,050.00 | 20,050.00 | 0.45% | 357 |
| Feb 4, 2026 | 19,980.00 | 19,980.00 | 19,820.00 | 19,960.00 | 19,960.00 | 0.20% | 235 |
| Feb 3, 2026 | 19,920.00 | 20,050.00 | 19,860.00 | 19,920.00 | 19,920.00 | 0.10% | 299 |
| Feb 2, 2026 | 20,050.00 | 20,050.00 | 19,900.00 | 19,900.00 | 19,900.00 | -1.24% | 189 |
| Jan 30, 2026 | 19,800.00 | 20,150.00 | 19,800.00 | 20,150.00 | 20,150.00 | - | 341 |
| Jan 29, 2026 | 20,150.00 | 20,150.00 | 19,980.00 | 20,150.00 | 20,150.00 | - | 119 |
| Jan 28, 2026 | 20,050.00 | 20,150.00 | 19,920.00 | 20,150.00 | 20,150.00 | 1.15% | 515 |
| Jan 27, 2026 | 19,900.00 | 20,050.00 | 19,780.00 | 19,920.00 | 19,920.00 | 0.10% | 292 |
| Jan 26, 2026 | 20,000.00 | 20,100.00 | 19,720.00 | 19,900.00 | 19,900.00 | -0.50% | 256 |
| Jan 23, 2026 | 19,800.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | 1.21% | 299 |
| Jan 22, 2026 | 19,700.00 | 19,880.00 | 19,520.00 | 19,760.00 | 19,760.00 | 0.30% | 498 |
| Jan 21, 2026 | 19,160.00 | 19,800.00 | 19,160.00 | 19,700.00 | 19,700.00 | 1.76% | 401 |
| Jan 20, 2026 | 19,260.00 | 19,400.00 | 19,120.00 | 19,360.00 | 19,360.00 | 0.52% | 592 |
| Jan 19, 2026 | 19,100.00 | 19,300.00 | 19,100.00 | 19,260.00 | 19,260.00 | 0.10% | 313 |
| Jan 16, 2026 | 19,200.00 | 19,280.00 | 19,120.00 | 19,240.00 | 19,240.00 | 1.48% | 374 |
| Jan 15, 2026 | 19,160.00 | 19,180.00 | 18,960.00 | 18,960.00 | 18,960.00 | -0.73% | 408 |
| Jan 14, 2026 | 19,140.00 | 19,160.00 | 19,060.00 | 19,100.00 | 19,100.00 | 0.84% | 78 |
| Jan 13, 2026 | 19,180.00 | 19,180.00 | 18,920.00 | 18,940.00 | 18,940.00 | -0.84% | 505 |
| Jan 12, 2026 | 18,980.00 | 19,100.00 | 18,860.00 | 19,100.00 | 19,100.00 | 1.06% | 235 |
| Jan 9, 2026 | 18,960.00 | 18,980.00 | 18,860.00 | 18,900.00 | 18,900.00 | -0.32% | 360 |
| Jan 8, 2026 | 19,000.00 | 19,000.00 | 18,700.00 | 18,960.00 | 18,960.00 | 0.74% | 204 |
| Jan 7, 2026 | 19,000.00 | 19,100.00 | 18,780.00 | 18,820.00 | 18,820.00 | -0.63% | 187 |
| Jan 6, 2026 | 18,700.00 | 18,940.00 | 18,620.00 | 18,940.00 | 18,940.00 | 1.83% | 272 |
| Jan 5, 2026 | 18,620.00 | 18,620.00 | 18,420.00 | 18,600.00 | 18,600.00 | 0.43% | 262 |
| Jan 2, 2026 | 18,520.00 | 18,600.00 | 18,500.00 | 18,520.00 | 18,520.00 | - | 175 |
| Dec 30, 2025 | 18,600.00 | 18,660.00 | 18,500.00 | 18,520.00 | 18,520.00 | -0.43% | 155 |
| Dec 29, 2025 | 18,500.00 | 18,600.00 | 18,500.00 | 18,600.00 | 18,600.00 | 0.22% | 182 |
| Dec 23, 2025 | 18,500.00 | 18,600.00 | 18,420.00 | 18,560.00 | 18,560.00 | -0.32% | 166 |
| Dec 22, 2025 | 18,580.00 | 18,620.00 | 18,500.00 | 18,620.00 | 18,620.00 | 0.22% | 110 |
| Dec 19, 2025 | 18,500.00 | 18,600.00 | 18,500.00 | 18,580.00 | 18,580.00 | 0.43% | 135 |
| Dec 18, 2025 | 18,600.00 | 18,600.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.54% | 59 |
| Dec 17, 2025 | 18,540.00 | 18,600.00 | 18,400.00 | 18,600.00 | 18,600.00 | 0.32% | 235 |
| Dec 16, 2025 | 18,520.00 | 18,540.00 | 18,340.00 | 18,540.00 | 18,540.00 | 0.98% | 320 |
| Dec 15, 2025 | 18,500.00 | 18,560.00 | 18,320.00 | 18,360.00 | 18,360.00 | -0.76% | 296 |
| Dec 12, 2025 | 18,400.00 | 18,560.00 | 18,400.00 | 18,500.00 | 18,500.00 | - | 259 |
| Dec 11, 2025 | 18,540.00 | 18,540.00 | 18,400.00 | 18,500.00 | 18,500.00 | 0.33% | 81 |
| Dec 10, 2025 | 18,520.00 | 18,520.00 | 18,420.00 | 18,440.00 | 18,440.00 | 0.11% | 58 |
| Dec 9, 2025 | 18,540.00 | 18,540.00 | 18,400.00 | 18,420.00 | 18,420.00 | -0.54% | 153 |
| Dec 8, 2025 | 18,500.00 | 18,540.00 | 18,400.00 | 18,520.00 | 18,520.00 | 0.11% | 165 |
| 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 |