Altria Group, Inc. (VIE:ALTR)
Austria · Delayed Price · Currency is EUR 56.71
+0.38 (0.67%)
At close: Sep 11, 2025
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 56.86 | 56.86 | 56.57 | 56.71 | - | 0.67% | - |
| Sep 10, 2025 | 56.44 | 56.58 | 56.33 | 56.33 | - | 0.48% | - |
| Sep 9, 2025 | 56.06 | 56.09 | 55.86 | 56.06 | - | -0.09% | 10 |
| Sep 8, 2025 | 56.85 | 56.85 | 56.11 | 56.11 | - | -0.90% | - |
| Sep 5, 2025 | 57.20 | 57.20 | 56.62 | 56.62 | - | -1.05% | - |
| Sep 4, 2025 | 57.28 | 57.38 | 57.22 | 57.22 | - | -0.07% | - |
| Sep 3, 2025 | 58.05 | 58.05 | 57.26 | 57.26 | - | -1.07% | 190 |
| Sep 2, 2025 | 57.25 | 57.89 | 57.25 | 57.88 | - | 0.61% | - |
| Sep 1, 2025 | 57.33 | 57.53 | 57.33 | 57.53 | - | 0.79% | - |
| Aug 29, 2025 | 56.96 | 57.13 | 56.88 | 57.08 | - | 0.90% | - |
| Aug 28, 2025 | 57.10 | 57.19 | 56.57 | 56.57 | - | -0.95% | 25 |
| Aug 27, 2025 | 57.26 | 57.61 | 57.11 | 57.11 | - | 0.02% | - |
| Aug 26, 2025 | 57.65 | 57.89 | 57.10 | 57.10 | - | -0.85% | - |
| Aug 25, 2025 | 57.63 | 58.02 | 57.59 | 57.59 | - | -0.16% | 20 |
| Aug 22, 2025 | 58.38 | 58.82 | 57.68 | 57.68 | - | -0.77% | - |
| Aug 21, 2025 | 58.10 | 58.13 | 57.81 | 58.13 | - | 0.40% | 30 |
| Aug 20, 2025 | 57.09 | 57.90 | 57.09 | 57.90 | - | 2.06% | - |
| Aug 19, 2025 | 56.53 | 56.73 | 56.53 | 56.73 | - | -0.21% | - |
| Aug 18, 2025 | 56.37 | 56.85 | 56.24 | 56.85 | - | 1.08% | 50 |
| Aug 15, 2025 | 56.29 | 56.29 | 56.08 | 56.24 | - | -0.21% | - |
| Aug 14, 2025 | 56.05 | 56.36 | 56.02 | 56.36 | - | 1.37% | - |
| Aug 13, 2025 | 56.26 | 56.29 | 55.60 | 55.60 | - | -1.30% | 1 |
| Aug 12, 2025 | 56.56 | 56.57 | 55.89 | 56.33 | - | 0.18% | 3 |
| Aug 11, 2025 | 55.07 | 56.23 | 55.01 | 56.23 | - | 2.53% | 1 |
| Aug 8, 2025 | 54.51 | 54.84 | 54.44 | 54.84 | - | 1.09% | 50 |
| Aug 7, 2025 | 54.00 | 54.25 | 53.89 | 54.25 | - | -0.68% | - |
| Aug 6, 2025 | 53.96 | 54.62 | 53.93 | 54.62 | - | 5.04% | 59 |
| Aug 5, 2025 | 53.66 | 54.16 | 52.00 | 52.00 | - | -2.97% | 56 |
| Aug 4, 2025 | 53.55 | 53.59 | 53.14 | 53.59 | - | -1.16% | 20 |
| Aug 1, 2025 | 53.90 | 54.22 | 53.90 | 54.22 | - | 0.74% | 99 |
| 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 |