Altria Group, Inc. (BIT:1MO)
Italy · Delayed Price · Currency is EUR 54.97
+0.18 (0.33%)
Last updated: Sep 19, 2025, 4:37 PM CET
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 56.72 | 56.72 | 56.72 | 57.64 | 56.72 | -0.09% | - |
| Aug 22, 2025 | 59.04 | 59.04 | 58.27 | 57.69 | 56.77 | -0.81% | 161 |
| Aug 21, 2025 | 58.18 | 58.18 | 58.13 | 58.16 | 57.23 | 0.48% | 190 |
| Aug 20, 2025 | 56.93 | 58.02 | 56.93 | 57.88 | 56.96 | 2.23% | 304 |
| Aug 19, 2025 | 54.46 | 54.46 | 54.46 | 56.62 | 55.72 | -0.46% | 40 |
| Aug 18, 2025 | 59.07 | 59.07 | 53.47 | 56.88 | 55.97 | 0.78% | 106 |
| Aug 14, 2025 | 55.90 | 55.90 | 55.90 | 56.44 | 55.54 | 1.44% | 99 |
| Aug 13, 2025 | 55.58 | 55.58 | 55.58 | 55.64 | 54.75 | -1.07% | 1 |
| Aug 12, 2025 | 55.34 | 55.34 | 55.34 | 56.24 | 55.34 | 0.12% | - |
| Aug 11, 2025 | 54.56 | 55.23 | 54.56 | 56.17 | 55.28 | 2.43% | 115 |
| Aug 8, 2025 | 53.97 | 53.97 | 53.97 | 54.84 | 53.97 | 0.98% | - |
| Aug 7, 2025 | 53.97 | 54.31 | 53.97 | 54.31 | 53.45 | -0.51% | 219 |
| Aug 6, 2025 | 53.72 | 53.72 | 53.72 | 54.59 | 53.72 | 1.28% | - |
| Aug 5, 2025 | 53.04 | 53.04 | 53.04 | 53.90 | 53.04 | 0.50% | - |
| Aug 4, 2025 | 53.40 | 53.40 | 53.40 | 53.63 | 52.78 | -1.18% | 10 |
| Aug 1, 2025 | 53.41 | 53.41 | 53.41 | 54.27 | 53.41 | 0.84% | - |
| Jul 31, 2025 | 54.00 | 54.00 | 54.00 | 53.82 | 52.96 | 2.32% | 100 |
| Jul 30, 2025 | 51.63 | 52.74 | 51.63 | 52.60 | 51.76 | 1.68% | 584 |
| Jul 29, 2025 | 50.86 | 50.86 | 50.86 | 51.73 | 50.91 | 1.27% | 206 |
| Jul 28, 2025 | 51.37 | 51.37 | 51.08 | 51.08 | 50.27 | 0.29% | 36 |
| Jul 25, 2025 | 50.77 | 50.77 | 50.77 | 50.93 | 50.12 | 0.43% | 55 |
| Jul 24, 2025 | 50.64 | 50.76 | 50.64 | 50.71 | 49.90 | 0.14% | 25 |
| Jul 23, 2025 | 50.89 | 50.89 | 50.89 | 50.64 | 49.83 | 0.34% | 10 |
| Jul 22, 2025 | 50.04 | 50.20 | 50.04 | 50.47 | 49.67 | 0.62% | 79 |
| Jul 21, 2025 | 49.98 | 49.98 | 49.98 | 50.16 | 49.36 | 0.79% | 7 |
| Jul 18, 2025 | 49.95 | 49.95 | 49.95 | 49.77 | 48.97 | -0.53% | 1 |
| Jul 17, 2025 | 49.23 | 49.23 | 49.23 | 50.03 | 49.23 | -0.52% | - |
| Jul 16, 2025 | 49.49 | 49.49 | 49.49 | 50.29 | 49.49 | 0.50% | - |
| Jul 15, 2025 | 49.24 | 49.24 | 49.24 | 50.04 | 49.24 | 1.10% | - |
| Jul 14, 2025 | 49.84 | 49.84 | 49.84 | 49.50 | 48.71 | 0.10% | 8 |
| Jul 11, 2025 | 48.66 | 48.66 | 48.66 | 49.45 | 48.66 | -0.34% | - |