Altria Group, Inc. (BIT:1MO)
Italy · Delayed Price · Currency is EUR 49.43
-0.55 (-1.09%)
At close: Oct 31, 2025
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 49.15 | 49.38 | 48.91 | 49.24 | 49.24 | -0.37% | 306 |
| Oct 31, 2025 | 49.74 | 49.82 | 49.38 | 49.43 | 49.43 | -1.09% | 517 |
| Oct 30, 2025 | 53.60 | 53.60 | 48.95 | 49.97 | 49.97 | -7.08% | 4,266 |
| Oct 29, 2025 | 54.20 | 54.28 | 53.65 | 53.78 | 53.78 | -1.01% | 481 |
| Oct 28, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.88% | - |
| Oct 27, 2025 | 55.60 | 55.60 | 54.84 | 54.81 | 54.81 | -1.42% | 691 |
| Oct 24, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.16% | - |
| Oct 23, 2025 | 55.57 | 55.72 | 55.57 | 55.51 | 55.51 | 0.14% | 1,700 |
| Oct 22, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 1.37% | - |
| Oct 21, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -0.85% | - |
| Oct 20, 2025 | 55.97 | 55.97 | 55.97 | 55.15 | 55.15 | -0.97% | 40 |
| Oct 17, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 0.78% | - |
| Oct 16, 2025 | 55.35 | 55.35 | 55.35 | 55.26 | 55.26 | -1.39% | 18 |
| Oct 15, 2025 | 56.32 | 56.32 | 56.32 | 56.04 | 56.04 | -0.69% | 1 |
| Oct 14, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 0.62% | - |
| Oct 13, 2025 | 56.97 | 56.97 | 56.41 | 56.08 | 56.08 | -2.38% | 599 |
| Oct 10, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 1.09% | - |
| Oct 9, 2025 | 56.51 | 56.51 | 56.51 | 56.83 | 56.83 | 0.80% | 180 |
| Oct 8, 2025 | 57.52 | 57.52 | 57.52 | 56.38 | 56.38 | -0.35% | 100 |
| Oct 7, 2025 | 56.50 | 56.50 | 56.50 | 56.58 | 56.58 | 1.74% | 400 |
| Oct 6, 2025 | 56.35 | 56.35 | 55.65 | 55.61 | 55.61 | -0.50% | 267 |
| Oct 3, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | -0.83% | - |
| Oct 2, 2025 | 56.43 | 56.43 | 56.43 | 56.36 | 56.36 | -0.32% | 35 |
| Oct 1, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 0.59% | - |
| Sep 30, 2025 | 56.04 | 56.04 | 56.04 | 56.21 | 56.21 | 0.63% | 40 |
| Sep 29, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.11% | - |
| Sep 26, 2025 | 55.99 | 55.99 | 55.87 | 55.92 | 55.92 | -0.13% | 305 |
| Sep 25, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 0.97% | - |
| Sep 24, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 1.97% | - |
| Sep 23, 2025 | 54.15 | 54.25 | 54.03 | 54.38 | 54.38 | 0.44% | 449 |
| Sep 22, 2025 | 54.86 | 54.86 | 54.86 | 54.14 | 54.14 | -1.51% | 37 |
| Sep 19, 2025 | 54.57 | 54.90 | 54.57 | 54.97 | 54.97 | 0.33% | 1,800 |
| Sep 18, 2025 | 54.97 | 54.97 | 54.79 | 54.79 | 54.79 | -0.51% | 352 |
| Sep 17, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0.75% | - |
| Sep 16, 2025 | 55.27 | 55.27 | 54.84 | 54.66 | 54.66 | -1.69% | 291 |
| Sep 15, 2025 | 56.14 | 56.30 | 55.34 | 55.60 | 55.60 | -1.77% | 153 |
| Sep 12, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.14% | - |
| Sep 11, 2025 | 58.81 | 58.81 | 56.50 | 56.68 | 55.78 | 0.66% | 200 |
| Sep 10, 2025 | 56.68 | 56.68 | 56.61 | 56.31 | 55.41 | 0.43% | 12 |
| Sep 9, 2025 | 56.22 | 56.22 | 56.20 | 56.07 | 55.18 | -0.07% | 20 |
| Sep 8, 2025 | 57.00 | 57.00 | 57.00 | 56.11 | 55.22 | -0.85% | 1 |
| Sep 5, 2025 | 56.84 | 56.84 | 56.84 | 56.59 | 55.69 | -1.08% | 15 |
| Sep 4, 2025 | 56.30 | 56.30 | 56.30 | 57.21 | 56.30 | -0.14% | - |
| Sep 3, 2025 | 57.85 | 57.97 | 57.13 | 57.29 | 56.38 | -0.97% | 90 |
| Sep 2, 2025 | 57.39 | 57.39 | 57.39 | 57.85 | 56.93 | 0.80% | 4 |
| Sep 1, 2025 | 56.48 | 56.48 | 56.48 | 57.39 | 56.48 | 0.46% | - |
| Aug 29, 2025 | 57.18 | 57.18 | 57.13 | 57.13 | 56.22 | 0.87% | 4 |
| Aug 28, 2025 | 57.09 | 57.09 | 57.09 | 56.64 | 55.74 | -0.94% | 14 |
| Aug 27, 2025 | 57.69 | 57.69 | 57.18 | 57.18 | 56.27 | 0.21% | 57 |
| Aug 26, 2025 | 57.52 | 57.52 | 56.97 | 57.06 | 56.15 | -1.01% | 202 |