Altria Group, Inc. (VIE:ALTR)
Austria · Delayed Price · Currency is EUR 55.59
+0.11 (0.20%)
Last updated: Oct 24, 2025, 11:00 AM CET
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 55.53 | 55.65 | 54.60 | 55.48 | 55.48 | 0.13% | 16 |
| Oct 22, 2025 | 54.97 | 56.00 | 54.97 | 55.41 | 55.41 | 1.26% | 503 |
| Oct 21, 2025 | 55.50 | 55.64 | 54.31 | 54.72 | 54.72 | -0.78% | 11 |
| Oct 20, 2025 | 55.80 | 55.82 | 55.15 | 55.15 | 55.15 | -0.90% | - |
| Oct 17, 2025 | 55.22 | 55.65 | 55.22 | 55.65 | 55.65 | 0.74% | - |
| Oct 16, 2025 | 55.82 | 55.82 | 55.24 | 55.24 | 55.24 | -1.45% | - |
| Oct 15, 2025 | 56.28 | 56.28 | 56.05 | 56.05 | 56.05 | -0.67% | - |
| Oct 14, 2025 | 56.24 | 56.48 | 56.24 | 56.43 | 56.43 | 0.79% | - |
| Oct 13, 2025 | 57.29 | 57.29 | 55.99 | 55.99 | 55.99 | -2.73% | - |
| Oct 10, 2025 | 56.88 | 57.56 | 56.00 | 57.56 | 57.56 | 1.36% | 1,000 |
| Oct 9, 2025 | 56.33 | 56.79 | 56.33 | 56.79 | 56.79 | 0.60% | - |
| Oct 8, 2025 | 57.30 | 57.30 | 56.45 | 56.45 | 56.45 | -0.12% | - |
| Oct 7, 2025 | 55.82 | 56.52 | 55.82 | 56.52 | 56.52 | 1.67% | - |
| Oct 6, 2025 | 56.28 | 56.36 | 55.59 | 55.59 | 55.59 | -0.57% | - |
| Oct 3, 2025 | 56.38 | 56.38 | 55.91 | 55.91 | 55.91 | -0.78% | - |
| Oct 2, 2025 | 56.46 | 56.46 | 56.12 | 56.35 | 56.35 | -0.35% | 25 |
| Oct 1, 2025 | 55.89 | 56.55 | 55.89 | 56.55 | 56.55 | 0.71% | 75 |
| Sep 30, 2025 | 55.97 | 56.15 | 55.88 | 56.15 | 56.15 | 0.47% | - |
| Sep 29, 2025 | 56.11 | 56.11 | 55.76 | 55.89 | 55.89 | -0.04% | - |
| Sep 26, 2025 | 55.93 | 56.00 | 55.87 | 55.91 | 55.91 | -0.07% | - |
| Sep 25, 2025 | 55.41 | 56.14 | 55.41 | 55.95 | 55.95 | 0.99% | - |
| Sep 24, 2025 | 55.04 | 55.40 | 55.04 | 55.40 | 55.40 | 1.76% | - |
| Sep 23, 2025 | 54.27 | 54.44 | 54.01 | 54.44 | 54.44 | 0.61% | 2 |
| Sep 22, 2025 | 55.17 | 55.17 | 54.11 | 54.11 | 54.11 | -1.53% | - |
| Sep 19, 2025 | 54.42 | 54.95 | 54.42 | 54.95 | 54.95 | 0.18% | - |
| Sep 18, 2025 | 55.55 | 55.55 | 54.80 | 54.85 | 54.85 | -0.44% | - |
| Sep 17, 2025 | 54.63 | 55.09 | 54.63 | 55.09 | 55.09 | 0.86% | - |
| Sep 16, 2025 | 55.05 | 55.07 | 54.62 | 54.62 | 54.62 | -1.59% | 45 |
| Sep 15, 2025 | 55.99 | 56.14 | 55.50 | 55.50 | 55.50 | -2.13% | - |
| Sep 11, 2025 | 56.86 | 56.86 | 56.57 | 56.71 | 55.81 | 0.67% | - |
| Sep 10, 2025 | 56.44 | 56.58 | 56.33 | 56.33 | 55.43 | 0.48% | - |
| Sep 9, 2025 | 56.06 | 56.09 | 55.86 | 56.06 | 55.17 | -0.09% | 10 |
| Sep 8, 2025 | 56.85 | 56.85 | 56.11 | 56.11 | 55.22 | -0.90% | - |
| Sep 5, 2025 | 57.20 | 57.20 | 56.62 | 56.62 | 55.72 | -1.05% | - |
| Sep 4, 2025 | 57.28 | 57.38 | 57.22 | 57.22 | 56.31 | -0.07% | - |
| Sep 3, 2025 | 58.05 | 58.05 | 57.26 | 57.26 | 56.35 | -1.07% | 190 |
| Sep 2, 2025 | 57.25 | 57.89 | 57.25 | 57.88 | 56.96 | 0.61% | - |
| Sep 1, 2025 | 57.33 | 57.53 | 57.33 | 57.53 | 56.61 | 0.79% | - |
| Aug 29, 2025 | 56.96 | 57.13 | 56.88 | 57.08 | 56.17 | 0.90% | - |
| Aug 28, 2025 | 57.10 | 57.19 | 56.57 | 56.57 | 55.67 | -0.95% | 25 |
| Aug 27, 2025 | 57.26 | 57.61 | 57.11 | 57.11 | 56.20 | 0.02% | - |
| Aug 26, 2025 | 57.65 | 57.89 | 57.10 | 57.10 | 56.19 | -0.85% | - |
| Aug 25, 2025 | 57.63 | 58.02 | 57.59 | 57.59 | 56.67 | -0.16% | 20 |
| Aug 22, 2025 | 58.38 | 58.82 | 57.68 | 57.68 | 56.76 | -0.77% | - |
| Aug 21, 2025 | 58.10 | 58.13 | 57.81 | 58.13 | 57.20 | 0.40% | 30 |
| Aug 20, 2025 | 57.09 | 57.90 | 57.09 | 57.90 | 56.98 | 2.06% | - |
| Aug 19, 2025 | 56.53 | 56.73 | 56.53 | 56.73 | 55.83 | -0.21% | - |
| Aug 18, 2025 | 56.37 | 56.85 | 56.24 | 56.85 | 55.94 | 1.08% | 50 |
| Aug 15, 2025 | 56.29 | 56.29 | 56.08 | 56.24 | 55.34 | -0.21% | - |
| Aug 14, 2025 | 56.05 | 56.36 | 56.02 | 56.36 | 55.46 | 1.37% | - |