Altria Group, Inc. (VIE:ALTR)
Austria · Delayed Price · Currency is EUR 54.22
+0.40 (0.74%)
At close: Aug 1, 2025, 5:30 PM CET
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 53.90 | 54.15 | 53.90 | 54.05 | - | 0.43% | - |
| Jul 31, 2025 | 53.20 | 53.82 | 53.20 | 53.82 | - | 2.49% | 14 |
| Jul 30, 2025 | 51.33 | 52.51 | 51.33 | 52.51 | - | 1.68% | 201 |
| Jul 29, 2025 | 50.99 | 51.64 | 50.71 | 51.64 | - | 1.25% | - |
| Jul 28, 2025 | 50.92 | 51.40 | 50.92 | 51.00 | - | 0.10% | 113 |
| Jul 25, 2025 | 50.67 | 50.95 | 50.67 | 50.95 | - | 0.49% | - |
| Jul 24, 2025 | 50.88 | 50.88 | 50.61 | 50.70 | - | -0.08% | 338 |
| Jul 23, 2025 | 50.64 | 50.74 | 50.48 | 50.74 | - | 0.44% | 300 |
| Jul 22, 2025 | 50.42 | 50.52 | 50.03 | 50.52 | - | 0.66% | 81 |
| Jul 21, 2025 | 49.83 | 50.19 | 49.68 | 50.19 | - | 0.88% | - |
| Jul 18, 2025 | 50.05 | 50.05 | 49.66 | 49.75 | - | -0.74% | 1 |
| Jul 17, 2025 | 50.83 | 50.83 | 50.12 | 50.12 | - | -1.01% | - |
| Jul 16, 2025 | 50.45 | 50.63 | 50.24 | 50.63 | - | 1.20% | 198 |
| Jul 15, 2025 | 49.82 | 50.04 | 49.61 | 50.03 | - | 1.07% | 25 |
| Jul 14, 2025 | 49.72 | 49.72 | 49.50 | 49.50 | - | 0.27% | 101 |
| Jul 11, 2025 | 50.06 | 50.17 | 49.37 | 49.37 | - | -0.53% | 50 |
| Jul 10, 2025 | 49.34 | 49.63 | 49.30 | 49.63 | - | 1.45% | - |
| Jul 9, 2025 | 50.59 | 50.67 | 48.92 | 48.92 | - | -3.81% | 100 |
| Jul 8, 2025 | 51.33 | 51.33 | 50.86 | 50.86 | - | -0.27% | - |
| Jul 7, 2025 | 50.64 | 51.00 | 50.64 | 51.00 | - | 1.07% | - |
| Jul 4, 2025 | 50.53 | 50.70 | 50.43 | 50.46 | - | 0.18% | 10 |
| Jul 3, 2025 | 50.18 | 50.37 | 50.18 | 50.37 | - | 1.05% | - |
| Jul 2, 2025 | 50.16 | 50.16 | 49.61 | 49.85 | - | 0.26% | 13 |
| Jul 1, 2025 | 49.84 | 50.06 | 49.72 | 49.72 | - | 0.02% | - |
| Jun 30, 2025 | 50.20 | 50.20 | 49.71 | 49.71 | - | -0.22% | - |
| Jun 27, 2025 | 50.48 | 50.48 | 49.82 | 49.82 | - | -1.32% | 99 |
| Jun 26, 2025 | 50.62 | 50.62 | 50.48 | 50.48 | - | -1.17% | - |
| Jun 25, 2025 | 51.64 | 51.87 | 51.08 | 51.08 | - | -1.14% | 16 |
| Jun 24, 2025 | 52.26 | 52.26 | 51.67 | 51.67 | - | -0.67% | 187 |
| Jun 23, 2025 | 51.83 | 52.19 | 51.83 | 52.02 | - | 0.93% | 187 |
| Jun 20, 2025 | 51.75 | 51.83 | 51.54 | 51.54 | - | -0.79% | 200 |
| Jun 19, 2025 | 51.75 | 51.95 | 51.58 | 51.95 | - | 0.43% | 3 |
| Jun 18, 2025 | 51.29 | 51.75 | 51.26 | 51.73 | - | 0.92% | 16 |
| Jun 17, 2025 | 50.86 | 51.26 | 50.71 | 51.26 | - | 1.28% | - |
| Jun 16, 2025 | 50.95 | 50.95 | 50.49 | 50.61 | - | -1.36% | 4 |
| Jun 13, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | - | - | - |
| Jun 12, 2025 | 51.90 | 51.93 | 51.31 | 51.31 | - | -0.74% | - |
| Jun 11, 2025 | 51.26 | 51.69 | 51.20 | 51.69 | - | 0.64% | 1,000 |
| Jun 10, 2025 | 51.86 | 51.86 | 51.36 | 51.36 | - | -0.81% | - |
| Jun 9, 2025 | 51.99 | 52.04 | 51.78 | 51.78 | - | -0.63% | - |
| Jun 6, 2025 | 52.06 | 52.23 | 52.04 | 52.11 | - | 0.44% | 1 |
| Jun 5, 2025 | 52.04 | 52.04 | 51.66 | 51.88 | - | -0.95% | 4,000 |
| Jun 4, 2025 | 53.07 | 53.22 | 52.38 | 52.38 | - | -0.59% | 19 |
| Jun 3, 2025 | 52.98 | 53.20 | 52.69 | 52.69 | - | -0.15% | - |
| Jun 2, 2025 | 53.04 | 53.19 | 52.77 | 52.77 | - | -0.57% | - |
| May 30, 2025 | 52.49 | 53.07 | 52.42 | 53.07 | - | 2.14% | 28 |
| May 29, 2025 | 52.64 | 52.76 | 51.96 | 51.96 | - | -1.33% | 452 |
| May 28, 2025 | 52.69 | 52.73 | 52.56 | 52.66 | - | 0.59% | - |
| May 27, 2025 | 52.64 | 52.85 | 52.35 | 52.35 | - | -1.02% | 377 |
| May 26, 2025 | 52.70 | 53.15 | 52.70 | 52.89 | - | 0.94% | 3 |