Altria Group, Inc. (BIT:1MO)
Italy · Delayed Price · Currency is EUR 55.64
-0.53 (-0.94%)
At close: Aug 13, 2025, 5:30 PM CET
Chico's FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | - | -1.05% | 1 |
| Aug 12, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | - | - | - |
| Aug 11, 2025 | 54.56 | 56.17 | 54.56 | 56.17 | - | 3.42% | 115 |
| Aug 8, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | - | - | - |
| Aug 7, 2025 | 53.97 | 54.31 | 53.97 | 54.31 | - | 1.27% | 219 |
| Aug 6, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | - | - | - |
| Aug 5, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | - | - | - |
| Aug 4, 2025 | 53.40 | 53.63 | 53.40 | 53.63 | - | -0.35% | 10 |
| Aug 1, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | - | - | - |
| Jul 31, 2025 | 54.00 | 54.00 | 53.82 | 53.82 | - | 2.32% | 100 |
| Jul 30, 2025 | 51.63 | 52.74 | 51.63 | 52.60 | - | 1.68% | 584 |
| Jul 29, 2025 | 50.86 | 51.73 | 50.86 | 51.73 | - | 1.27% | 206 |
| Jul 28, 2025 | 51.37 | 51.37 | 51.08 | 51.08 | - | 0.29% | 36 |
| Jul 25, 2025 | 50.77 | 50.93 | 50.77 | 50.93 | - | 0.43% | 55 |
| Jul 24, 2025 | 50.64 | 50.76 | 50.64 | 50.71 | - | 0.14% | 25 |
| Jul 23, 2025 | 50.89 | 50.89 | 50.64 | 50.64 | - | 0.34% | 10 |
| Jul 22, 2025 | 50.04 | 50.47 | 50.04 | 50.47 | - | 0.62% | 79 |
| Jul 21, 2025 | 49.98 | 50.16 | 49.98 | 50.16 | - | 0.79% | 7 |
| Jul 18, 2025 | 49.95 | 49.95 | 49.77 | 49.77 | - | 0.55% | 1 |
| Jul 17, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | - | - | - |
| Jul 16, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | - | - | - |
| Jul 15, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | - | - | - |
| Jul 14, 2025 | 49.84 | 49.84 | 49.50 | 49.50 | - | -2.74% | 8 |
| Jul 11, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | - | - | - |
| Jul 10, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | - | - | - |
| Jul 9, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | - | - | - |
| Jul 8, 2025 | 51.05 | 51.05 | 50.89 | 50.89 | - | -0.14% | 115 |
| Jul 7, 2025 | 51.05 | 51.05 | 50.96 | 50.96 | - | 1.15% | 8 |
| Jul 4, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | - | - | - |
| Jul 3, 2025 | 50.39 | 50.39 | 50.38 | 50.38 | - | 0.90% | 100 |
| Jul 2, 2025 | 49.60 | 49.93 | 49.60 | 49.93 | - | 0.39% | 120 |
| Jul 1, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | - | - | - |
| Jun 30, 2025 | 49.70 | 49.74 | 49.70 | 49.74 | - | -0.24% | 12 |
| Jun 27, 2025 | 50.17 | 50.17 | 49.86 | 49.86 | - | -1.90% | 261 |
| Jun 26, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | - | - | - |
| Jun 25, 2025 | 51.48 | 51.48 | 50.82 | 50.82 | - | -1.59% | 31 |
| Jun 24, 2025 | 52.44 | 52.44 | 51.64 | 51.64 | - | -0.06% | 15 |
| Jun 23, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | - | - | - |
| Jun 20, 2025 | 51.56 | 51.67 | 51.56 | 51.67 | - | 0.16% | 43 |
| Jun 19, 2025 | 51.98 | 51.98 | 51.59 | 51.59 | - | -0.23% | 3 |
| Jun 18, 2025 | 51.38 | 51.71 | 51.16 | 51.71 | - | 2.17% | 40 |
| Jun 17, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | - | - | - |
| Jun 16, 2025 | 51.03 | 51.03 | 50.61 | 50.61 | - | -2.11% | 10 |
| Jun 13, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | - | - | - |
| Jun 12, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | - | - | - |
| Jun 11, 2025 | 51.50 | 51.70 | 50.98 | 51.70 | - | 0.74% | 106 |
| Jun 10, 2025 | 51.69 | 51.88 | 51.32 | 51.32 | - | -0.93% | 98 |
| Jun 9, 2025 | 52.00 | 52.02 | 51.80 | 51.80 | - | -0.19% | 230 |
| Jun 6, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | - | - | - |
| Jun 5, 2025 | 51.83 | 51.90 | 51.83 | 51.90 | - | -0.99% | 32 |