Philip Morris CR a.s. (PRA:TABAK)
Czech Republic
· Delayed Price · Currency is CZK 19,500
-20 (-0.10%)
At close: Apr 28, 2026
Philip Morris CR a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,480.00 | 19,740.00 | 19,060.00 | 19,500.00 | 19,500.00 | -0.10% | 1,062 |
| Apr 27, 2026 | 19,760.00 | 19,760.00 | 19,480.00 | 19,520.00 | 19,520.00 | -0.71% | 147 |
| Apr 24, 2026 | 19,780.00 | 19,780.00 | 19,500.00 | 19,660.00 | 19,660.00 | 0.31% | 278 |
| Apr 23, 2026 | 19,980.00 | 19,980.00 | 19,600.00 | 19,600.00 | 19,600.00 | -1.51% | 266 |
| Apr 22, 2026 | 19,980.00 | 19,980.00 | 19,800.00 | 19,900.00 | 19,900.00 | -0.30% | 71 |
| Apr 21, 2026 | 19,800.00 | 20,000.00 | 19,600.00 | 19,960.00 | 19,960.00 | 1.32% | 318 |
| Apr 20, 2026 | 19,680.00 | 19,800.00 | 19,480.00 | 19,700.00 | 19,700.00 | 0.10% | 179 |
| Apr 17, 2026 | 19,500.00 | 19,680.00 | 19,460.00 | 19,680.00 | 19,680.00 | 1.13% | 173 |
| Apr 16, 2026 | 19,500.00 | 19,500.00 | 19,400.00 | 19,460.00 | 19,460.00 | 0.72% | 87 |
| Apr 15, 2026 | 19,500.00 | 19,500.00 | 19,300.00 | 19,320.00 | 19,320.00 | -0.92% | 262 |
| Apr 14, 2026 | 19,700.00 | 19,700.00 | 19,440.00 | 19,500.00 | 19,500.00 | - | 107 |
| Apr 13, 2026 | 19,700.00 | 19,740.00 | 19,500.00 | 19,500.00 | 19,500.00 | -1.32% | 105 |
| Apr 10, 2026 | 19,700.00 | 19,760.00 | 19,400.00 | 19,760.00 | 19,760.00 | 0.92% | 109 |
| Apr 9, 2026 | 19,580.00 | 19,700.00 | 19,340.00 | 19,580.00 | 19,580.00 | - | 167 |
| Apr 8, 2026 | 19,300.00 | 19,780.00 | 19,300.00 | 19,580.00 | 19,580.00 | 2.62% | 200 |
| Apr 7, 2026 | 19,100.00 | 19,300.00 | 19,080.00 | 19,080.00 | 19,080.00 | 0.10% | 113 |
| Apr 2, 2026 | 19,000.00 | 19,100.00 | 18,880.00 | 19,060.00 | 19,060.00 | 0.32% | 115 |
| Apr 1, 2026 | 18,940.00 | 19,100.00 | 18,840.00 | 19,000.00 | 19,000.00 | 0.85% | 152 |
| Mar 31, 2026 | 18,900.00 | 19,120.00 | 18,800.00 | 18,840.00 | 18,840.00 | - | 496 |
| Mar 30, 2026 | 19,200.00 | 19,400.00 | 18,840.00 | 18,840.00 | 18,840.00 | -1.36% | 228 |
| Mar 27, 2026 | 19,480.00 | 19,480.00 | 19,100.00 | 19,100.00 | 19,100.00 | -0.52% | 254 |
| Mar 26, 2026 | 19,520.00 | 19,620.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0.52% | 114 |
| Mar 25, 2026 | 19,280.00 | 19,600.00 | 19,100.00 | 19,100.00 | 19,100.00 | -0.93% | 294 |
| Mar 24, 2026 | 19,300.00 | 19,440.00 | 19,120.00 | 19,280.00 | 19,280.00 | 0.94% | 91 |
| Mar 23, 2026 | 19,260.00 | 19,400.00 | 18,960.00 | 19,100.00 | 19,100.00 | -0.83% | 239 |
| Mar 20, 2026 | 19,640.00 | 19,680.00 | 19,260.00 | 19,260.00 | 19,260.00 | -1.93% | 441 |
| Mar 19, 2026 | 19,740.00 | 19,740.00 | 19,620.00 | 19,640.00 | 19,640.00 | -0.51% | 103 |
| Mar 18, 2026 | 19,720.00 | 19,800.00 | 19,700.00 | 19,740.00 | 19,740.00 | 0.10% | 84 |
| Mar 17, 2026 | 19,600.00 | 19,720.00 | 19,500.00 | 19,720.00 | 19,720.00 | 0.61% | 238 |
| Mar 16, 2026 | 19,780.00 | 19,800.00 | 19,600.00 | 19,600.00 | 19,600.00 | -1.01% | 84 |
| Mar 13, 2026 | 19,800.00 | 19,940.00 | 19,720.00 | 19,800.00 | 19,800.00 | - | 28 |
| Mar 12, 2026 | 19,800.00 | 19,960.00 | 19,660.00 | 19,800.00 | 19,800.00 | - | 59 |
| Mar 11, 2026 | 19,600.00 | 19,980.00 | 19,600.00 | 19,800.00 | 19,800.00 | 1.02% | 201 |
| Mar 10, 2026 | 19,700.00 | 19,800.00 | 19,560.00 | 19,600.00 | 19,600.00 | -0.41% | 679 |
| Mar 9, 2026 | 19,900.00 | 19,940.00 | 19,680.00 | 19,680.00 | 19,680.00 | -1.11% | 243 |
| 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 |