Altria Group, Inc. (BIT:1MO)
Italy
· Delayed Price · Currency is EUR 50.38
-0.36 (-0.71%)
Last updated: Dec 3, 2025, 4:25 PM CET
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.69% | - |
| Dec 4, 2025 | 49.95 | 49.95 | 49.95 | 49.89 | 49.89 | -0.90% | 10 |
| Dec 3, 2025 | 50.62 | 50.78 | 50.38 | 50.34 | 50.34 | -0.51% | 90 |
| Dec 2, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.28% | - |
| Dec 1, 2025 | 50.90 | 50.98 | 50.90 | 50.74 | 50.74 | 0.20% | 120 |
| Nov 28, 2025 | 50.74 | 50.74 | 50.74 | 50.64 | 50.64 | -0.33% | 25 |
| Nov 27, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 0.10% | - |
| Nov 26, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 1.08% | - |
| Nov 25, 2025 | 50.13 | 50.13 | 50.13 | 50.22 | 50.22 | 0.42% | 10 |
| Nov 24, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -1.09% | - |
| Nov 21, 2025 | 50.62 | 50.90 | 50.62 | 50.56 | 50.56 | -0.12% | 48 |
| Nov 20, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -0.69% | - |
| Nov 19, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 0.45% | - |
| Nov 18, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.89% | - |
| Nov 17, 2025 | 50.10 | 50.51 | 50.10 | 50.29 | 50.29 | 1.39% | 532 |
| Nov 14, 2025 | 49.89 | 49.89 | 49.89 | 49.60 | 49.60 | -0.06% | 1 |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 49.63 | 49.63 | -1.92% | 50 |
| Nov 12, 2025 | 50.34 | 50.57 | 50.34 | 50.60 | 50.60 | 0.54% | 305 |
| Nov 11, 2025 | 50.14 | 50.14 | 49.97 | 50.33 | 50.33 | 1.41% | 262 |
| Nov 10, 2025 | 50.15 | 50.15 | 49.63 | 49.63 | 49.63 | -0.52% | 180 |
| Nov 7, 2025 | 49.99 | 49.99 | 49.63 | 49.89 | 49.89 | -0.26% | 251 |
| Nov 6, 2025 | 50.07 | 50.07 | 49.73 | 50.02 | 50.02 | 0.48% | 263 |
| Nov 5, 2025 | 50.30 | 50.30 | 49.95 | 49.78 | 49.78 | 0.93% | 180 |
| Nov 4, 2025 | 49.43 | 49.74 | 49.30 | 49.32 | 49.32 | -0.02% | 82 |
| Nov 3, 2025 | 49.15 | 49.38 | 48.91 | 49.33 | 49.33 | -0.19% | 306 |
| Oct 31, 2025 | 49.74 | 49.82 | 49.38 | 49.43 | 49.43 | -1.09% | 517 |
| Oct 30, 2025 | 53.60 | 53.60 | 48.95 | 49.97 | 49.97 | -7.08% | 4,266 |
| Oct 29, 2025 | 54.20 | 54.28 | 53.65 | 53.78 | 53.78 | -1.01% | 481 |
| Oct 28, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.88% | - |
| Oct 27, 2025 | 55.60 | 55.60 | 54.84 | 54.81 | 54.81 | -1.42% | 691 |
| Oct 24, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.16% | - |
| Oct 23, 2025 | 55.57 | 55.72 | 55.57 | 55.51 | 55.51 | 0.14% | 1,700 |
| Oct 22, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 1.37% | - |
| Oct 21, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -0.85% | - |
| Oct 20, 2025 | 55.97 | 55.97 | 55.97 | 55.15 | 55.15 | -0.97% | 40 |
| Oct 17, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 0.78% | - |
| Oct 16, 2025 | 55.35 | 55.35 | 55.35 | 55.26 | 55.26 | -1.39% | 18 |
| Oct 15, 2025 | 56.32 | 56.32 | 56.32 | 56.04 | 56.04 | -0.69% | 1 |
| Oct 14, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 0.62% | - |
| Oct 13, 2025 | 56.97 | 56.97 | 56.41 | 56.08 | 56.08 | -2.38% | 599 |
| Oct 10, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 1.09% | - |
| Oct 9, 2025 | 56.51 | 56.51 | 56.51 | 56.83 | 56.83 | 0.80% | 180 |
| Oct 8, 2025 | 57.52 | 57.52 | 57.52 | 56.38 | 56.38 | -0.35% | 100 |
| Oct 7, 2025 | 56.50 | 56.50 | 56.50 | 56.58 | 56.58 | 1.74% | 400 |
| Oct 6, 2025 | 56.35 | 56.35 | 55.65 | 55.61 | 55.61 | -0.50% | 267 |
| Oct 3, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | -0.83% | - |
| Oct 2, 2025 | 56.43 | 56.43 | 56.43 | 56.36 | 56.36 | -0.32% | 35 |
| Oct 1, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 0.59% | - |
| Sep 30, 2025 | 56.04 | 56.04 | 56.04 | 56.21 | 56.21 | 0.63% | 40 |
| Sep 29, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.11% | - |
| Sep 26, 2025 | 55.99 | 55.99 | 55.87 | 55.92 | 55.92 | -0.13% | 305 |
| Sep 25, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 0.97% | - |
| Sep 24, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 1.97% | - |
| Sep 23, 2025 | 54.15 | 54.25 | 54.03 | 54.38 | 54.38 | 0.44% | 449 |
| Sep 22, 2025 | 54.86 | 54.86 | 54.86 | 54.14 | 54.14 | -1.51% | 37 |
| Sep 19, 2025 | 54.57 | 54.90 | 54.57 | 54.97 | 54.97 | 0.33% | 1,800 |
| Sep 18, 2025 | 54.97 | 54.97 | 54.79 | 54.79 | 54.79 | -0.51% | 352 |
| Sep 17, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0.75% | - |
| Sep 16, 2025 | 55.27 | 55.27 | 54.84 | 54.66 | 54.66 | -1.69% | 291 |
| Sep 15, 2025 | 56.14 | 56.30 | 55.34 | 55.60 | 55.60 | -1.77% | 153 |
| Sep 12, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.14% | - |
| Sep 11, 2025 | 58.81 | 58.81 | 56.50 | 56.68 | 55.78 | 0.66% | 200 |
| Sep 10, 2025 | 56.68 | 56.68 | 56.61 | 56.31 | 55.41 | 0.43% | 12 |
| Sep 9, 2025 | 56.22 | 56.22 | 56.20 | 56.07 | 55.18 | -0.07% | 20 |
| Sep 8, 2025 | 57.00 | 57.00 | 57.00 | 56.11 | 55.22 | -0.85% | 1 |
| Sep 5, 2025 | 56.84 | 56.84 | 56.84 | 56.59 | 55.69 | -1.08% | 15 |
| Sep 4, 2025 | 56.30 | 56.30 | 56.30 | 57.21 | 56.30 | -0.14% | - |
| Sep 3, 2025 | 57.85 | 57.97 | 57.13 | 57.29 | 56.38 | -0.97% | 90 |
| Sep 2, 2025 | 57.39 | 57.39 | 57.39 | 57.85 | 56.93 | 0.80% | 4 |
| Sep 1, 2025 | 56.48 | 56.48 | 56.48 | 57.39 | 56.48 | 0.46% | - |
| Aug 29, 2025 | 57.18 | 57.18 | 57.13 | 57.13 | 56.22 | 0.87% | 4 |
| Aug 28, 2025 | 57.09 | 57.09 | 57.09 | 56.64 | 55.74 | -0.94% | 14 |
| Aug 27, 2025 | 57.69 | 57.69 | 57.18 | 57.18 | 56.27 | 0.21% | 57 |
| Aug 26, 2025 | 57.52 | 57.52 | 56.97 | 57.06 | 56.15 | -1.01% | 202 |
| Aug 25, 2025 | 56.72 | 56.72 | 56.72 | 57.64 | 56.72 | -0.09% | - |
| Aug 22, 2025 | 59.04 | 59.04 | 58.27 | 57.69 | 56.77 | -0.81% | 161 |
| Aug 21, 2025 | 58.18 | 58.18 | 58.13 | 58.16 | 57.23 | 0.48% | 190 |
| Aug 20, 2025 | 56.93 | 58.02 | 56.93 | 57.88 | 56.96 | 2.23% | 304 |
| Aug 19, 2025 | 54.46 | 54.46 | 54.46 | 56.62 | 55.72 | -0.46% | 40 |
| Aug 18, 2025 | 59.07 | 59.07 | 53.47 | 56.88 | 55.97 | 0.78% | 106 |
| Aug 14, 2025 | 55.90 | 55.90 | 55.90 | 56.44 | 55.54 | 1.44% | 99 |
| Aug 13, 2025 | 55.58 | 55.58 | 55.58 | 55.64 | 54.75 | -1.07% | 1 |
| Aug 12, 2025 | 55.34 | 55.34 | 55.34 | 56.24 | 55.34 | 0.12% | - |
| Aug 11, 2025 | 54.56 | 55.23 | 54.56 | 56.17 | 55.27 | 2.43% | 115 |
| Aug 8, 2025 | 53.97 | 53.97 | 53.97 | 54.84 | 53.97 | 0.98% | - |
| Aug 7, 2025 | 53.97 | 54.31 | 53.97 | 54.31 | 53.44 | -0.51% | 219 |
| Aug 6, 2025 | 53.72 | 53.72 | 53.72 | 54.59 | 53.72 | 1.28% | - |
| Aug 5, 2025 | 53.04 | 53.04 | 53.04 | 53.90 | 53.04 | 0.50% | - |
| Aug 4, 2025 | 53.40 | 53.40 | 53.40 | 53.63 | 52.78 | -1.18% | 10 |
| Aug 1, 2025 | 53.41 | 53.41 | 53.41 | 54.27 | 53.41 | 0.84% | - |
| Jul 31, 2025 | 54.00 | 54.00 | 54.00 | 53.82 | 52.96 | 2.32% | 100 |
| Jul 30, 2025 | 51.63 | 52.74 | 51.63 | 52.60 | 51.76 | 1.68% | 584 |
| Jul 29, 2025 | 50.86 | 50.86 | 50.86 | 51.73 | 50.91 | 1.27% | 206 |
| Jul 28, 2025 | 51.37 | 51.37 | 51.08 | 51.08 | 50.27 | 0.29% | 36 |
| Jul 25, 2025 | 50.77 | 50.77 | 50.77 | 50.93 | 50.12 | 0.43% | 55 |
| Jul 24, 2025 | 50.64 | 50.76 | 50.64 | 50.71 | 49.90 | 0.14% | 25 |
| Jul 23, 2025 | 50.89 | 50.89 | 50.89 | 50.64 | 49.83 | 0.34% | 10 |
| Jul 22, 2025 | 50.04 | 50.20 | 50.04 | 50.47 | 49.67 | 0.62% | 79 |
| Jul 21, 2025 | 49.98 | 49.98 | 49.98 | 50.16 | 49.36 | 0.79% | 7 |
| Jul 18, 2025 | 49.95 | 49.95 | 49.95 | 49.77 | 48.97 | -0.53% | 1 |