Altria Group, Inc. (ETR:PHM7)
Germany · Delayed Price · Currency is EUR 54.89
0.00 (0.00%)
Sep 19, 2025, 5:35 PM CET
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 54.34 | 54.94 | 54.34 | 54.89 | 54.89 | - | 1,339 |
| Sep 18, 2025 | 55.51 | 55.74 | 54.67 | 54.89 | 54.89 | -0.44% | 5,323 |
| Sep 17, 2025 | 54.70 | 55.18 | 54.70 | 55.13 | 55.13 | 0.88% | 861 |
| Sep 16, 2025 | 55.08 | 55.24 | 54.28 | 54.65 | 54.65 | -1.58% | 2,497 |
| Sep 15, 2025 | 56.21 | 56.22 | 55.22 | 55.53 | 55.53 | -1.39% | 3,368 |
| Sep 12, 2025 | 56.37 | 56.94 | 56.31 | 56.31 | 55.25 | -0.72% | 4,131 |
| Sep 11, 2025 | 56.64 | 56.95 | 56.30 | 56.72 | 55.65 | 0.69% | 5,238 |
| Sep 10, 2025 | 56.09 | 56.86 | 56.09 | 56.33 | 55.43 | 0.52% | 2,376 |
| Sep 9, 2025 | 56.33 | 56.33 | 55.50 | 56.04 | 55.14 | 0.02% | 2,281 |
| Sep 8, 2025 | 56.78 | 56.88 | 56.03 | 56.03 | 55.13 | -0.95% | 1,519 |
| Sep 5, 2025 | 57.30 | 57.45 | 56.46 | 56.57 | 55.66 | -1.15% | 845 |
| Sep 4, 2025 | 57.35 | 57.85 | 57.18 | 57.23 | 56.31 | -0.02% | 864 |
| Sep 3, 2025 | 57.55 | 57.81 | 56.95 | 57.24 | 56.32 | -1.16% | 3,855 |
| Sep 2, 2025 | 57.35 | 58.00 | 57.21 | 57.91 | 56.98 | 1.33% | 4,210 |
| Sep 1, 2025 | 57.72 | 57.72 | 57.15 | 57.15 | 56.24 | 0.05% | 3,169 |
| Aug 29, 2025 | 56.77 | 57.22 | 56.77 | 57.12 | 56.21 | 0.94% | 1,300 |
| Aug 28, 2025 | 56.99 | 57.35 | 56.57 | 56.59 | 55.68 | -0.96% | 2,005 |
| Aug 27, 2025 | 57.14 | 57.91 | 57.14 | 57.14 | 56.23 | 0.02% | 18,234 |
| Aug 26, 2025 | 57.55 | 57.77 | 56.99 | 57.13 | 56.22 | -0.88% | 1,375 |
| Aug 25, 2025 | 57.80 | 58.09 | 57.38 | 57.64 | 56.72 | -0.09% | 4,982 |
| Aug 22, 2025 | 58.70 | 59.03 | 57.62 | 57.69 | 56.77 | -0.86% | 8,105 |
| Aug 21, 2025 | 58.00 | 58.30 | 57.61 | 58.19 | 57.26 | 0.43% | 6,678 |
| Aug 20, 2025 | 57.10 | 58.08 | 56.96 | 57.94 | 57.01 | 2.20% | 1,883 |
| Aug 19, 2025 | 56.50 | 56.71 | 56.34 | 56.69 | 55.78 | -0.32% | 2,202 |
| Aug 18, 2025 | 56.32 | 57.06 | 55.69 | 56.87 | 55.96 | 1.10% | 9,461 |
| Aug 15, 2025 | 56.33 | 56.33 | 55.90 | 56.25 | 55.35 | -0.16% | 3,610 |
| Aug 14, 2025 | 55.90 | 56.51 | 55.90 | 56.34 | 55.44 | 1.26% | 1,649 |
| Aug 13, 2025 | 56.25 | 56.68 | 55.50 | 55.64 | 54.75 | -1.19% | 9,290 |
| Aug 12, 2025 | 56.52 | 56.92 | 56.24 | 56.31 | 55.41 | 0.23% | 4,159 |
| Aug 11, 2025 | 55.15 | 56.27 | 55.02 | 56.18 | 55.28 | 2.50% | 2,835 |
| Aug 8, 2025 | 54.40 | 55.13 | 54.32 | 54.81 | 53.93 | 1.01% | 7,367 |
| Aug 7, 2025 | 54.15 | 54.38 | 53.79 | 54.26 | 53.39 | -0.68% | 2,472 |
| Aug 6, 2025 | 53.87 | 54.63 | 53.83 | 54.63 | 53.75 | 1.49% | 3,760 |
| Aug 5, 2025 | 53.42 | 54.12 | 53.42 | 53.83 | 52.97 | 0.50% | 3,718 |
| Aug 4, 2025 | 53.69 | 53.81 | 53.20 | 53.56 | 52.70 | -1.05% | 2,037 |
| Aug 1, 2025 | 54.01 | 54.16 | 53.74 | 54.13 | 53.26 | 0.69% | 9,935 |
| Jul 31, 2025 | 53.25 | 54.00 | 53.19 | 53.76 | 52.90 | 2.36% | 3,264 |
| Jul 30, 2025 | 51.50 | 54.07 | 51.29 | 52.52 | 51.68 | 1.94% | 9,193 |
| Jul 29, 2025 | 51.00 | 51.63 | 50.80 | 51.52 | 50.69 | 1.08% | 4,806 |
| Jul 28, 2025 | 51.10 | 51.31 | 50.97 | 50.97 | 50.15 | - | 2,602 |
| Jul 25, 2025 | 50.79 | 51.04 | 50.79 | 50.97 | 50.15 | 0.53% | 3,880 |
| Jul 24, 2025 | 50.74 | 50.94 | 50.49 | 50.70 | 49.89 | -0.06% | 2,810 |
| Jul 23, 2025 | 50.69 | 50.73 | 50.56 | 50.73 | 49.92 | 0.36% | 8,780 |
| Jul 22, 2025 | 50.42 | 50.81 | 49.87 | 50.55 | 49.74 | 0.76% | 6,867 |
| Jul 21, 2025 | 49.81 | 50.22 | 49.70 | 50.17 | 49.37 | 0.88% | 3,757 |
| Jul 18, 2025 | 49.88 | 50.14 | 49.70 | 49.73 | 48.93 | -0.54% | 756 |
| Jul 17, 2025 | 50.66 | 51.38 | 50.00 | 50.00 | 49.20 | -0.70% | 26,455 |
| Jul 16, 2025 | 50.29 | 50.78 | 50.25 | 50.35 | 49.54 | 0.70% | 1,844 |
| Jul 15, 2025 | 49.87 | 50.16 | 49.55 | 50.00 | 49.19 | 1.01% | 3,301 |
| Jul 14, 2025 | 49.53 | 49.68 | 49.27 | 49.50 | 48.70 | 0.12% | 10,971 |