Altria Group, Inc. (FRA:PHM7)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 55.06 | 55.36 | 55.06 | 55.36 | 55.36 | 0.73% | 479 |
| Oct 21, 2025 | 55.38 | 55.87 | 54.55 | 54.96 | 54.96 | -0.43% | 555 |
| Oct 20, 2025 | 55.93 | 55.93 | 55.20 | 55.20 | 55.20 | -0.74% | 1,596 |
| Oct 17, 2025 | 54.64 | 55.61 | 54.64 | 55.61 | 55.61 | 1.11% | 1,465 |
| Oct 16, 2025 | 55.59 | 55.76 | 55.00 | 55.00 | 55.00 | -1.45% | 343 |
| Oct 15, 2025 | 56.32 | 56.40 | 55.81 | 55.81 | 55.81 | -0.66% | 692 |
| Oct 14, 2025 | 55.96 | 56.28 | 55.96 | 56.18 | 56.18 | 0.02% | 35 |
| Oct 13, 2025 | 57.22 | 57.47 | 55.90 | 56.17 | 56.17 | -2.31% | 1,834 |
| Oct 10, 2025 | 56.69 | 57.50 | 56.69 | 57.50 | 57.50 | 1.16% | 202 |
| Oct 9, 2025 | 56.16 | 56.84 | 56.16 | 56.84 | 56.84 | 0.51% | 506 |
| Oct 8, 2025 | 57.40 | 57.40 | 56.55 | 56.55 | 56.55 | -0.18% | 5,281 |
| Oct 7, 2025 | 55.71 | 56.65 | 55.71 | 56.65 | 56.65 | 2.18% | 1,881 |
| Oct 6, 2025 | 56.07 | 56.49 | 55.44 | 55.44 | 55.44 | -0.48% | 1,288 |
| Oct 3, 2025 | 56.04 | 56.56 | 55.71 | 55.71 | 55.71 | -0.55% | 833 |
| Oct 2, 2025 | 56.27 | 56.41 | 56.02 | 56.02 | 56.02 | -0.71% | 1,160 |
| Oct 1, 2025 | 56.10 | 56.42 | 56.10 | 56.42 | 56.42 | 0.50% | 90 |
| Sep 30, 2025 | 55.83 | 56.14 | 55.83 | 56.14 | 56.14 | 0.47% | 1,021 |
| Sep 29, 2025 | 56.17 | 56.17 | 55.58 | 55.88 | 55.88 | 0.13% | 391 |
| Sep 26, 2025 | 55.96 | 56.01 | 55.77 | 55.81 | 55.81 | -0.34% | 541 |
| Sep 25, 2025 | 55.36 | 56.00 | 55.30 | 56.00 | 56.00 | 0.57% | 313 |
| Sep 24, 2025 | 55.02 | 55.68 | 55.02 | 55.68 | 55.68 | 1.74% | 479 |
| Sep 23, 2025 | 54.01 | 54.73 | 54.01 | 54.73 | 54.73 | 1.43% | 301 |
| Sep 22, 2025 | 55.28 | 55.28 | 53.96 | 53.96 | 53.96 | -2.05% | 700 |
| Sep 19, 2025 | 54.35 | 55.09 | 54.30 | 55.09 | 55.09 | 0.79% | 705 |
| Sep 18, 2025 | 55.76 | 55.76 | 54.66 | 54.66 | 54.66 | -0.62% | 1,464 |
| Sep 17, 2025 | 54.50 | 55.25 | 54.50 | 55.00 | 55.00 | 0.71% | 533 |
| Sep 16, 2025 | 55.31 | 55.31 | 54.48 | 54.61 | 54.61 | -1.19% | 55 |
| Sep 15, 2025 | 56.01 | 56.36 | 55.27 | 55.27 | 55.27 | -2.47% | 520 |
| Sep 12, 2025 | 56.76 | 56.89 | 56.67 | 56.67 | 55.77 | -0.02% | 155 |
| Sep 11, 2025 | 56.61 | 56.96 | 56.61 | 56.68 | 55.78 | 0.50% | 1,148 |
| Sep 10, 2025 | 56.42 | 56.53 | 56.40 | 56.40 | 55.50 | -0.25% | 383 |
| Sep 9, 2025 | 55.75 | 56.54 | 55.75 | 56.54 | 55.64 | -0.62% | 1,068 |
| Sep 8, 2025 | 56.90 | 56.95 | 56.79 | 56.89 | 55.98 | 0.07% | 350 |
| Sep 5, 2025 | 56.96 | 57.18 | 56.85 | 56.85 | 55.94 | -0.65% | 568 |
| Sep 4, 2025 | 57.04 | 57.60 | 57.04 | 57.22 | 56.31 | 0.09% | 188 |
| Sep 3, 2025 | 57.83 | 57.83 | 57.00 | 57.17 | 56.26 | -1.07% | 403 |
| Sep 2, 2025 | 57.20 | 57.93 | 57.20 | 57.79 | 56.87 | 0.45% | 158 |
| Sep 1, 2025 | 57.48 | 57.53 | 57.19 | 57.53 | 56.61 | 0.75% | 87 |
| Aug 29, 2025 | 56.85 | 57.10 | 56.76 | 57.10 | 56.19 | 0.37% | 219 |
| Aug 28, 2025 | 56.94 | 57.00 | 56.53 | 56.89 | 55.98 | -1.34% | 560 |
| Aug 27, 2025 | 57.30 | 57.66 | 57.30 | 57.66 | 56.74 | 1.09% | 250 |
| Aug 26, 2025 | 57.56 | 57.85 | 56.98 | 57.04 | 56.13 | -1.54% | 597 |
| Aug 25, 2025 | 57.79 | 57.98 | 57.48 | 57.93 | 57.01 | -0.80% | 485 |
| Aug 22, 2025 | 58.45 | 58.56 | 58.38 | 58.40 | 57.47 | 0.62% | 825 |
| Aug 21, 2025 | 58.00 | 58.04 | 57.82 | 58.04 | 57.11 | 0.24% | 142 |
| Aug 20, 2025 | 57.26 | 58.01 | 57.08 | 57.90 | 56.98 | 1.78% | 939 |
| Aug 19, 2025 | 56.53 | 56.90 | 56.44 | 56.89 | 55.98 | 1.01% | 2,171 |
| Aug 18, 2025 | 56.14 | 56.32 | 56.14 | 56.32 | 55.42 | 0.05% | 400 |
| Aug 15, 2025 | 56.26 | 56.29 | 56.13 | 56.29 | 55.39 | -0.16% | 150 |
| Aug 14, 2025 | 55.80 | 56.44 | 55.80 | 56.38 | 55.48 | 1.40% | 1,259 |