Altria Group, Inc. (FRA:PHM7)
Germany flag Germany · Delayed Price · Currency is EUR
55.63
+0.17 (0.31%)
Last updated: Oct 24, 2025, 10:45 AM CET

Altria Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202555.0655.3655.0655.3655.360.73%479
Oct 21, 202555.3855.8754.5554.9654.96-0.43%555
Oct 20, 202555.9355.9355.2055.2055.20-0.74%1,596
Oct 17, 202554.6455.6154.6455.6155.611.11%1,465
Oct 16, 202555.5955.7655.0055.0055.00-1.45%343
Oct 15, 202556.3256.4055.8155.8155.81-0.66%692
Oct 14, 202555.9656.2855.9656.1856.180.02%35
Oct 13, 202557.2257.4755.9056.1756.17-2.31%1,834
Oct 10, 202556.6957.5056.6957.5057.501.16%202
Oct 9, 202556.1656.8456.1656.8456.840.51%506
Oct 8, 202557.4057.4056.5556.5556.55-0.18%5,281
Oct 7, 202555.7156.6555.7156.6556.652.18%1,881
Oct 6, 202556.0756.4955.4455.4455.44-0.48%1,288
Oct 3, 202556.0456.5655.7155.7155.71-0.55%833
Oct 2, 202556.2756.4156.0256.0256.02-0.71%1,160
Oct 1, 202556.1056.4256.1056.4256.420.50%90
Sep 30, 202555.8356.1455.8356.1456.140.47%1,021
Sep 29, 202556.1756.1755.5855.8855.880.13%391
Sep 26, 202555.9656.0155.7755.8155.81-0.34%541
Sep 25, 202555.3656.0055.3056.0056.000.57%313
Sep 24, 202555.0255.6855.0255.6855.681.74%479
Sep 23, 202554.0154.7354.0154.7354.731.43%301
Sep 22, 202555.2855.2853.9653.9653.96-2.05%700
Sep 19, 202554.3555.0954.3055.0955.090.79%705
Sep 18, 202555.7655.7654.6654.6654.66-0.62%1,464
Sep 17, 202554.5055.2554.5055.0055.000.71%533
Sep 16, 202555.3155.3154.4854.6154.61-1.19%55
Sep 15, 202556.0156.3655.2755.2755.27-2.47%520
Sep 12, 202556.7656.8956.6756.6755.77-0.02%155
Sep 11, 202556.6156.9656.6156.6855.780.50%1,148
Sep 10, 202556.4256.5356.4056.4055.50-0.25%383
Sep 9, 202555.7556.5455.7556.5455.64-0.62%1,068
Sep 8, 202556.9056.9556.7956.8955.980.07%350
Sep 5, 202556.9657.1856.8556.8555.94-0.65%568
Sep 4, 202557.0457.6057.0457.2256.310.09%188
Sep 3, 202557.8357.8357.0057.1756.26-1.07%403
Sep 2, 202557.2057.9357.2057.7956.870.45%158
Sep 1, 202557.4857.5357.1957.5356.610.75%87
Aug 29, 202556.8557.1056.7657.1056.190.37%219
Aug 28, 202556.9457.0056.5356.8955.98-1.34%560
Aug 27, 202557.3057.6657.3057.6656.741.09%250
Aug 26, 202557.5657.8556.9857.0456.13-1.54%597
Aug 25, 202557.7957.9857.4857.9357.01-0.80%485
Aug 22, 202558.4558.5658.3858.4057.470.62%825
Aug 21, 202558.0058.0457.8258.0457.110.24%142
Aug 20, 202557.2658.0157.0857.9056.981.78%939
Aug 19, 202556.5356.9056.4456.8955.981.01%2,171
Aug 18, 202556.1456.3256.1456.3255.420.05%400
Aug 15, 202556.2656.2956.1356.2955.39-0.16%150
Aug 14, 202555.8056.4455.8056.3855.481.40%1,259