Altria Group, Inc. (ETR:PHM7)
Germany flag Germany · Delayed Price · Currency is EUR
57.14
+0.01 (0.02%)
Aug 27, 2025, 5:35 PM CET

Altria Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202557.1457.9157.1457.1457.140.02%18,234
Aug 26, 202557.5557.7756.9957.1357.13-0.88%1,375
Aug 25, 202557.8058.0957.3857.6457.64-0.09%4,982
Aug 22, 202558.7059.0357.6257.6957.69-0.86%8,105
Aug 21, 202558.0058.3057.6158.1958.190.43%6,678
Aug 20, 202557.1058.0856.9657.9457.942.20%1,883
Aug 19, 202556.5056.7156.3456.6956.69-0.32%2,202
Aug 18, 202556.3257.0655.6956.8756.871.10%9,461
Aug 15, 202556.3356.3355.9056.2556.25-0.16%3,610
Aug 14, 202555.9056.5155.9056.3456.341.26%1,649
Aug 13, 202556.2556.6855.5055.6455.64-1.19%9,290
Aug 12, 202556.5256.9256.2456.3156.310.23%4,159
Aug 11, 202555.1556.2755.0256.1856.182.50%2,835
Aug 8, 202554.4055.1354.3254.8154.811.01%7,367
Aug 7, 202554.1554.3853.7954.2654.26-0.68%2,472
Aug 6, 202553.8754.6353.8354.6354.631.49%3,760
Aug 5, 202553.4254.1253.4253.8353.830.50%3,718
Aug 4, 202553.6953.8153.2053.5653.56-1.05%2,037
Aug 1, 202554.0154.1653.7454.1354.130.69%9,935
Jul 31, 202553.2554.0053.1953.7653.762.36%3,264
Jul 30, 202551.5054.0751.2952.5252.521.94%9,193
Jul 29, 202551.0051.6350.8051.5251.521.08%4,806
Jul 28, 202551.1051.3150.9750.9750.97-2,602
Jul 25, 202550.7951.0450.7950.9750.970.53%3,880
Jul 24, 202550.7450.9450.4950.7050.70-0.06%2,810
Jul 23, 202550.6950.7350.5650.7350.730.36%8,780
Jul 22, 202550.4250.8149.8750.5550.550.76%6,867
Jul 21, 202549.8150.2249.7050.1750.170.88%3,757
Jul 18, 202549.8850.1449.7049.7349.73-0.54%756
Jul 17, 202550.6651.3850.0050.0050.00-0.70%26,455
Jul 16, 202550.2950.7850.2550.3550.350.70%1,844
Jul 15, 202549.8750.1649.5550.0050.001.01%3,301
Jul 14, 202549.5349.6849.2749.5049.500.12%10,971
Jul 11, 202550.1450.2049.3849.4449.44-0.54%3,076
Jul 10, 202549.1849.7649.1649.7149.711.47%6,038
Jul 9, 202550.6050.8048.9648.9948.99-3.81%9,568
Jul 8, 202551.0951.4650.7750.9350.93-0.22%2,730
Jul 7, 202550.6751.1550.6051.0451.040.37%2,142
Jul 4, 202550.7750.8550.3150.8550.850.79%866
Jul 3, 202550.0250.6050.0250.4550.450.90%2,182
Jul 2, 202549.6650.2449.6050.0050.000.68%852
Jul 1, 202550.0050.1449.6249.6649.66-0.38%3,920
Jun 30, 202550.2550.2549.5949.8549.850.16%4,067
Jun 27, 202550.3550.3749.7149.7749.77-1.35%8,726
Jun 26, 202550.6950.7550.4550.4550.45-1.21%4,541
Jun 25, 202551.7451.9051.0251.0751.07-1.22%3,799
Jun 24, 202552.2952.3051.7051.7051.70-0.69%1,010
Jun 23, 202551.9852.5351.9052.0652.060.93%6,761
Jun 20, 202551.7651.8451.4951.5851.58-0.64%2,274
Jun 19, 202551.5551.9451.5051.9151.910.37%3,101