Altria Group, Inc. (VIE:ALTR)
Austria · Delayed Price · Currency is EUR 49.57
-0.08 (-0.15%)
At close: Nov 14, 2025
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 50.07 | 50.13 | 49.65 | 49.65 | 49.65 | -1.71% | - |
| Nov 12, 2025 | 50.45 | 50.51 | 50.37 | 50.51 | 50.51 | 3.49% | - |
| Nov 11, 2025 | 49.94 | 49.97 | 48.81 | 48.81 | 48.81 | -1.69% | 347 |
| Nov 10, 2025 | 50.19 | 50.19 | 49.65 | 49.65 | 49.65 | -0.61% | - |
| Nov 7, 2025 | 49.83 | 49.95 | 49.69 | 49.95 | 49.95 | 0.06% | - |
| Nov 6, 2025 | 49.71 | 49.92 | 49.50 | 49.92 | 49.92 | 0.13% | 247 |
| Nov 5, 2025 | 49.98 | 50.34 | 49.86 | 49.86 | 49.86 | 1.05% | - |
| Nov 4, 2025 | 49.55 | 49.63 | 49.34 | 49.34 | 49.34 | 0.23% | - |
| Nov 3, 2025 | 49.40 | 49.40 | 49.06 | 49.22 | 49.22 | -0.41% | 2,081 |
| Oct 31, 2025 | 49.81 | 49.81 | 49.40 | 49.43 | 49.43 | -0.95% | 525 |
| Oct 30, 2025 | 53.53 | 53.56 | 49.60 | 49.90 | 49.90 | -7.20% | 643 |
| Oct 29, 2025 | 54.30 | 54.30 | 53.77 | 53.77 | 53.77 | -1.09% | - |
| Oct 28, 2025 | 54.84 | 54.84 | 54.36 | 54.36 | 54.36 | -0.89% | - |
| Oct 27, 2025 | 55.61 | 55.61 | 54.67 | 54.85 | 54.85 | -1.60% | 52 |
| Oct 24, 2025 | 55.67 | 55.74 | 55.50 | 55.74 | 55.74 | 0.47% | 30 |
| 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% | - |