Altria Group, Inc. (ETR:PHM7)
Germany · Delayed Price · Currency is EUR 53.56
-0.57 (-1.05%)
Aug 4, 2025, 5:35 PM CET
E2open Parent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 53.69 | 53.81 | 53.20 | 53.56 | 53.56 | -1.05% | 2,037 |
| Aug 1, 2025 | 54.01 | 54.16 | 53.74 | 54.13 | 54.13 | 0.69% | 9,935 |
| Jul 31, 2025 | 53.25 | 54.00 | 53.19 | 53.76 | 53.76 | 2.36% | 3,264 |
| Jul 30, 2025 | 51.50 | 54.07 | 51.29 | 52.52 | 52.52 | 1.94% | 9,193 |
| Jul 29, 2025 | 51.00 | 51.63 | 50.80 | 51.52 | 51.52 | 1.08% | 4,806 |
| Jul 28, 2025 | 51.10 | 51.31 | 50.97 | 50.97 | 50.97 | - | 2,602 |
| Jul 25, 2025 | 50.79 | 51.04 | 50.79 | 50.97 | 50.97 | 0.53% | 3,880 |
| Jul 24, 2025 | 50.74 | 50.94 | 50.49 | 50.70 | 50.70 | -0.06% | 2,810 |
| Jul 23, 2025 | 50.69 | 50.73 | 50.56 | 50.73 | 50.73 | 0.36% | 8,780 |
| Jul 22, 2025 | 50.42 | 50.81 | 49.87 | 50.55 | 50.55 | 0.76% | 6,867 |
| Jul 21, 2025 | 49.81 | 50.22 | 49.70 | 50.17 | 50.17 | 0.88% | 3,757 |
| Jul 18, 2025 | 49.88 | 50.14 | 49.70 | 49.73 | 49.73 | -0.54% | 756 |
| Jul 17, 2025 | 50.66 | 51.38 | 50.00 | 50.00 | 50.00 | -0.70% | 26,455 |
| Jul 16, 2025 | 50.29 | 50.78 | 50.25 | 50.35 | 50.35 | 0.70% | 1,844 |
| Jul 15, 2025 | 49.87 | 50.16 | 49.55 | 50.00 | 50.00 | 1.01% | 3,301 |
| Jul 14, 2025 | 49.53 | 49.68 | 49.27 | 49.50 | 49.50 | 0.12% | 10,971 |
| Jul 11, 2025 | 50.14 | 50.20 | 49.38 | 49.44 | 49.44 | -0.54% | 3,076 |
| Jul 10, 2025 | 49.18 | 49.76 | 49.16 | 49.71 | 49.71 | 1.47% | 6,038 |
| Jul 9, 2025 | 50.60 | 50.80 | 48.96 | 48.99 | 48.99 | -3.81% | 9,568 |
| Jul 8, 2025 | 51.09 | 51.46 | 50.77 | 50.93 | 50.93 | -0.22% | 2,730 |
| Jul 7, 2025 | 50.67 | 51.15 | 50.60 | 51.04 | 51.04 | 0.37% | 2,142 |
| Jul 4, 2025 | 50.77 | 50.85 | 50.31 | 50.85 | 50.85 | 0.79% | 866 |
| Jul 3, 2025 | 50.02 | 50.60 | 50.02 | 50.45 | 50.45 | 0.90% | 2,182 |
| Jul 2, 2025 | 49.66 | 50.24 | 49.60 | 50.00 | 50.00 | 0.68% | 852 |
| Jul 1, 2025 | 50.00 | 50.14 | 49.62 | 49.66 | 49.66 | -0.38% | 3,920 |
| Jun 30, 2025 | 50.25 | 50.25 | 49.59 | 49.85 | 49.85 | 0.16% | 4,067 |
| Jun 27, 2025 | 50.35 | 50.37 | 49.71 | 49.77 | 49.77 | -1.35% | 8,726 |
| Jun 26, 2025 | 50.69 | 50.75 | 50.45 | 50.45 | 50.45 | -1.21% | 4,541 |
| Jun 25, 2025 | 51.74 | 51.90 | 51.02 | 51.07 | 51.07 | -1.22% | 3,799 |
| Jun 24, 2025 | 52.29 | 52.30 | 51.70 | 51.70 | 51.70 | -0.69% | 1,010 |
| Jun 23, 2025 | 51.98 | 52.53 | 51.90 | 52.06 | 52.06 | 0.93% | 6,761 |
| Jun 20, 2025 | 51.76 | 51.84 | 51.49 | 51.58 | 51.58 | -0.64% | 2,274 |
| Jun 19, 2025 | 51.55 | 51.94 | 51.50 | 51.91 | 51.91 | 0.37% | 3,101 |
| Jun 18, 2025 | 51.37 | 51.79 | 51.15 | 51.72 | 51.72 | 0.90% | 2,031 |
| Jun 17, 2025 | 50.57 | 51.33 | 50.53 | 51.26 | 51.26 | 1.12% | 2,558 |
| Jun 16, 2025 | 50.89 | 51.11 | 50.40 | 50.69 | 50.69 | -2.20% | 6,884 |
| Jun 13, 2025 | 52.06 | 52.40 | 51.80 | 51.83 | 50.95 | 0.99% | 3,963 |
| Jun 12, 2025 | 51.75 | 52.02 | 51.25 | 51.32 | 50.45 | -0.58% | 3,051 |
| Jun 11, 2025 | 51.39 | 51.84 | 50.99 | 51.62 | 50.74 | 0.47% | 2,654 |
| Jun 10, 2025 | 52.10 | 52.10 | 51.32 | 51.38 | 50.51 | -0.83% | 966 |
| Jun 9, 2025 | 51.98 | 52.11 | 51.71 | 51.81 | 50.93 | -0.61% | 2,456 |
| Jun 6, 2025 | 51.95 | 52.38 | 51.95 | 52.13 | 51.24 | 0.37% | 786 |
| Jun 5, 2025 | 51.99 | 52.12 | 51.45 | 51.94 | 51.06 | -0.93% | 2,962 |
| Jun 4, 2025 | 52.95 | 53.05 | 52.27 | 52.43 | 51.54 | -0.63% | 5,771 |
| Jun 3, 2025 | 53.16 | 53.45 | 52.71 | 52.76 | 51.86 | -0.02% | 1,476 |
| Jun 2, 2025 | 53.26 | 53.26 | 52.70 | 52.77 | 51.87 | -0.55% | 3,107 |
| May 30, 2025 | 52.55 | 53.13 | 52.35 | 53.06 | 52.16 | 2.04% | 1,506 |
| May 29, 2025 | 52.71 | 52.73 | 51.99 | 52.00 | 51.11 | -1.29% | 2,016 |
| May 28, 2025 | 52.59 | 52.78 | 52.51 | 52.68 | 51.78 | 0.73% | 1,387 |
| May 27, 2025 | 52.71 | 53.07 | 52.16 | 52.30 | 51.41 | -0.63% | 6,858 |