Altria Group, Inc. (VIE:ALTR)
Austria flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202555.5355.6554.6055.4855.480.13%16
Oct 22, 202554.9756.0054.9755.4155.411.26%503
Oct 21, 202555.5055.6454.3154.7254.72-0.78%11
Oct 20, 202555.8055.8255.1555.1555.15-0.90%-
Oct 17, 202555.2255.6555.2255.6555.650.74%-
Oct 16, 202555.8255.8255.2455.2455.24-1.45%-
Oct 15, 202556.2856.2856.0556.0556.05-0.67%-
Oct 14, 202556.2456.4856.2456.4356.430.79%-
Oct 13, 202557.2957.2955.9955.9955.99-2.73%-
Oct 10, 202556.8857.5656.0057.5657.561.36%1,000
Oct 9, 202556.3356.7956.3356.7956.790.60%-
Oct 8, 202557.3057.3056.4556.4556.45-0.12%-
Oct 7, 202555.8256.5255.8256.5256.521.67%-
Oct 6, 202556.2856.3655.5955.5955.59-0.57%-
Oct 3, 202556.3856.3855.9155.9155.91-0.78%-
Oct 2, 202556.4656.4656.1256.3556.35-0.35%25
Oct 1, 202555.8956.5555.8956.5556.550.71%75
Sep 30, 202555.9756.1555.8856.1556.150.47%-
Sep 29, 202556.1156.1155.7655.8955.89-0.04%-
Sep 26, 202555.9356.0055.8755.9155.91-0.07%-
Sep 25, 202555.4156.1455.4155.9555.950.99%-
Sep 24, 202555.0455.4055.0455.4055.401.76%-
Sep 23, 202554.2754.4454.0154.4454.440.61%2
Sep 22, 202555.1755.1754.1154.1154.11-1.53%-
Sep 19, 202554.4254.9554.4254.9554.950.18%-
Sep 18, 202555.5555.5554.8054.8554.85-0.44%-
Sep 17, 202554.6355.0954.6355.0955.090.86%-
Sep 16, 202555.0555.0754.6254.6254.62-1.59%45
Sep 15, 202555.9956.1455.5055.5055.50-2.13%-
Sep 11, 202556.8656.8656.5756.7155.810.67%-
Sep 10, 202556.4456.5856.3356.3355.430.48%-
Sep 9, 202556.0656.0955.8656.0655.17-0.09%10
Sep 8, 202556.8556.8556.1156.1155.22-0.90%-
Sep 5, 202557.2057.2056.6256.6255.72-1.05%-
Sep 4, 202557.2857.3857.2257.2256.31-0.07%-
Sep 3, 202558.0558.0557.2657.2656.35-1.07%190
Sep 2, 202557.2557.8957.2557.8856.960.61%-
Sep 1, 202557.3357.5357.3357.5356.610.79%-
Aug 29, 202556.9657.1356.8857.0856.170.90%-
Aug 28, 202557.1057.1956.5756.5755.67-0.95%25
Aug 27, 202557.2657.6157.1157.1156.200.02%-
Aug 26, 202557.6557.8957.1057.1056.19-0.85%-
Aug 25, 202557.6358.0257.5957.5956.67-0.16%20
Aug 22, 202558.3858.8257.6857.6856.76-0.77%-
Aug 21, 202558.1058.1357.8158.1357.200.40%30
Aug 20, 202557.0957.9057.0957.9056.982.06%-
Aug 19, 202556.5356.7356.5356.7355.83-0.21%-
Aug 18, 202556.3756.8556.2456.8555.941.08%50
Aug 15, 202556.2956.2956.0856.2455.34-0.21%-
Aug 14, 202556.0556.3656.0256.3655.461.37%-