Altria Group, Inc. (FRA:PHM7)
Germany · Delayed Price · Currency is EUR 56.17
+0.28 (0.50%)
Last updated: Sep 30, 2025, 5:35 PM CET
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | - | 0.04% | - |
| 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% | 47,482 |
| Sep 11, 2025 | 56.61 | 56.96 | 56.61 | 56.68 | 55.78 | 0.50% | 12,759 |
| Sep 10, 2025 | 56.42 | 56.53 | 56.40 | 56.40 | 55.50 | -0.25% | 4,829 |
| Sep 9, 2025 | 55.75 | 56.54 | 55.75 | 56.54 | 55.64 | -0.62% | 3,778 |
| Sep 8, 2025 | 56.90 | 56.95 | 56.79 | 56.89 | 55.98 | 0.07% | 4,776 |
| Sep 5, 2025 | 56.96 | 57.18 | 56.85 | 56.85 | 55.95 | -0.65% | 4,626 |
| Sep 4, 2025 | 57.04 | 57.60 | 57.04 | 57.22 | 56.31 | 0.09% | 3,011 |
| Sep 3, 2025 | 57.83 | 57.83 | 57.00 | 57.17 | 56.26 | -1.07% | 3,611 |
| Sep 2, 2025 | 57.20 | 57.93 | 57.20 | 57.79 | 56.87 | 0.45% | 7,754 |
| Sep 1, 2025 | 57.48 | 57.53 | 57.19 | 57.53 | 56.61 | 0.75% | 4,499 |
| Aug 29, 2025 | 56.85 | 57.10 | 56.76 | 57.10 | 56.19 | 0.37% | 7,693 |
| Aug 28, 2025 | 56.94 | 57.00 | 56.53 | 56.89 | 55.98 | -1.34% | 8,481 |
| Aug 27, 2025 | 57.30 | 57.66 | 57.30 | 57.66 | 56.74 | 1.09% | - |
| Aug 26, 2025 | 57.56 | 57.85 | 56.98 | 57.04 | 56.13 | -1.54% | 9,295 |
| Aug 25, 2025 | 57.79 | 57.98 | 57.48 | 57.93 | 57.01 | -0.80% | 4,639 |
| Aug 22, 2025 | 58.45 | 58.56 | 58.38 | 58.40 | 57.47 | 0.62% | 11,197 |
| Aug 21, 2025 | 58.00 | 58.04 | 57.82 | 58.04 | 57.12 | 0.24% | 13,568 |
| Aug 20, 2025 | 57.26 | 58.01 | 57.08 | 57.90 | 56.98 | 1.78% | 17,342 |
| Aug 19, 2025 | 56.53 | 56.90 | 56.44 | 56.89 | 55.98 | 1.01% | 9,829 |
| Aug 18, 2025 | 56.14 | 56.32 | 56.14 | 56.32 | 55.42 | 0.05% | 11,141 |
| Aug 15, 2025 | 56.26 | 56.29 | 56.13 | 56.29 | 55.39 | -0.16% | 9,851 |
| Aug 14, 2025 | 55.80 | 56.44 | 55.80 | 56.38 | 55.48 | 1.40% | 13,002 |
| Aug 13, 2025 | 56.39 | 56.39 | 55.60 | 55.60 | 54.72 | -1.52% | 18,991 |
| Aug 12, 2025 | 56.54 | 56.73 | 56.31 | 56.46 | 55.56 | -0.41% | 18,199 |
| Aug 11, 2025 | 55.00 | 56.69 | 55.00 | 56.69 | 55.79 | 3.30% | 33,157 |
| Aug 8, 2025 | 54.58 | 55.04 | 54.48 | 54.88 | 54.01 | 0.70% | 37,754 |
| Aug 7, 2025 | 54.03 | 54.50 | 53.90 | 54.50 | 53.63 | 0.74% | 9,531 |
| Aug 6, 2025 | 54.04 | 54.62 | 53.99 | 54.10 | 53.24 | 0.11% | 24,794 |
| Aug 5, 2025 | 53.56 | 54.04 | 53.47 | 54.04 | 53.18 | 0.92% | 10,325 |
| Aug 4, 2025 | 53.46 | 53.55 | 53.22 | 53.55 | 52.70 | -1.09% | 4,953 |
| Aug 1, 2025 | 54.01 | 54.25 | 53.77 | 54.14 | 53.28 | -0.44% | - |
| Jul 31, 2025 | 53.37 | 54.38 | 53.17 | 54.38 | 53.51 | 1.25% | 42,794 |
| Jul 30, 2025 | 51.40 | 53.71 | 51.39 | 53.71 | 52.86 | 4.64% | 33,548 |
| Jul 29, 2025 | 50.74 | 51.50 | 50.74 | 51.33 | 50.51 | 0.65% | 10,457 |
| Jul 28, 2025 | 50.93 | 51.36 | 50.93 | 51.00 | 50.19 | 0.39% | 12,892 |
| Jul 25, 2025 | 50.72 | 51.00 | 50.61 | 50.80 | 49.99 | 0.36% | 13,700 |
| Jul 24, 2025 | 50.75 | 50.85 | 50.57 | 50.62 | 49.81 | -0.04% | 4,421 |
| Jul 23, 2025 | 50.76 | 50.77 | 50.60 | 50.64 | 49.83 | 0.36% | 14,496 |