Altria Group, Inc. (BIT:1MO)
Italy
· Delayed Price · Currency is EUR 57.50
-0.36 (-0.62%)
At close: Mar 6, 2026
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.89 | 57.89 | 57.50 | 57.45 | 57.45 | -0.71% | 78 |
| Mar 5, 2026 | 58.46 | 58.46 | 57.79 | 57.86 | 57.86 | -0.65% | 23 |
| Mar 4, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -0.67% | - |
| Mar 3, 2026 | 58.88 | 58.98 | 58.67 | 58.63 | 58.63 | -0.59% | 830 |
| Mar 2, 2026 | 58.58 | 58.58 | 58.58 | 58.98 | 58.98 | -0.08% | 15 |
| Feb 27, 2026 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | 0.07% | - |
| Feb 26, 2026 | 58.97 | 58.97 | 58.97 | 58.99 | 58.99 | 0.89% | 11 |
| Feb 25, 2026 | 58.50 | 58.50 | 58.33 | 58.47 | 58.47 | 0.46% | 67 |
| Feb 24, 2026 | 58.19 | 58.20 | 58.06 | 58.20 | 58.20 | 0.14% | 635 |
| Feb 23, 2026 | 57.80 | 57.80 | 56.96 | 58.12 | 58.12 | 1.95% | 635 |
| Feb 20, 2026 | 57.49 | 57.49 | 57.49 | 57.01 | 57.01 | -0.33% | 100 |
| Feb 19, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 1.01% | - |
| Feb 18, 2026 | 56.20 | 56.65 | 56.20 | 56.63 | 56.63 | 0.85% | 103 |
| Feb 17, 2026 | 56.68 | 56.99 | 56.17 | 56.15 | 56.15 | - | 271 |
| Feb 16, 2026 | 56.32 | 56.32 | 56.15 | 56.15 | 56.15 | -1.42% | 6 |
| Feb 13, 2026 | 56.18 | 56.23 | 56.00 | 56.96 | 56.96 | 0.90% | 97 |
| Feb 12, 2026 | 55.34 | 56.10 | 55.34 | 56.45 | 56.45 | 1.53% | 85 |
| Feb 11, 2026 | 54.45 | 55.60 | 54.14 | 55.60 | 55.60 | 3.44% | 1,259 |
| Feb 10, 2026 | 53.82 | 53.82 | 53.82 | 53.75 | 53.75 | -0.89% | 500 |
| Feb 9, 2026 | 55.12 | 55.12 | 55.12 | 54.23 | 54.23 | -2.36% | 70 |
| Feb 6, 2026 | 54.98 | 55.49 | 54.97 | 55.54 | 55.54 | 0.98% | 1,536 |
| Feb 5, 2026 | 54.60 | 55.32 | 54.60 | 55.00 | 55.00 | 0.09% | 261 |
| Feb 4, 2026 | 54.09 | 55.11 | 54.09 | 54.95 | 54.95 | 1.51% | 1,792 |
| Feb 3, 2026 | 52.51 | 53.99 | 52.51 | 54.13 | 54.13 | 3.54% | 74 |
| Feb 2, 2026 | 52.26 | 52.43 | 52.26 | 52.28 | 52.28 | 1.77% | 70 |
| Jan 30, 2026 | 50.52 | 50.92 | 50.52 | 51.37 | 51.37 | -0.41% | 396 |
| Jan 29, 2026 | 52.81 | 52.81 | 51.80 | 51.58 | 51.58 | -3.98% | 42 |
| Jan 28, 2026 | 52.82 | 52.90 | 52.82 | 53.72 | 53.72 | 1.59% | 47 |
| Jan 27, 2026 | 52.82 | 52.82 | 52.82 | 52.88 | 52.88 | 0.28% | 20 |
| Jan 26, 2026 | 52.55 | 52.55 | 52.36 | 52.73 | 52.73 | 0.73% | 595 |
| Jan 23, 2026 | 52.05 | 52.14 | 52.05 | 52.35 | 52.35 | 0.65% | 9 |
| Jan 22, 2026 | 52.75 | 52.75 | 52.01 | 52.01 | 52.01 | 0.72% | 493 |
| Jan 21, 2026 | 52.37 | 52.37 | 51.70 | 51.64 | 51.64 | -2.10% | 51 |
| Jan 20, 2026 | 52.60 | 52.60 | 52.47 | 52.75 | 52.75 | -0.45% | 220 |
| Jan 19, 2026 | 52.71 | 53.44 | 52.71 | 52.99 | 52.99 | -0.02% | 57 |
| Jan 16, 2026 | 52.65 | 53.01 | 52.50 | 53.00 | 53.00 | -0.13% | 121 |
| Jan 15, 2026 | 52.55 | 53.00 | 52.55 | 53.07 | 53.07 | 1.65% | 156 |
| Jan 14, 2026 | 50.12 | 52.21 | 50.12 | 52.21 | 52.21 | 2.59% | 350 |
| Jan 13, 2026 | 50.06 | 51.17 | 49.95 | 50.89 | 50.89 | 2.49% | 389 |
| Jan 12, 2026 | 49.41 | 49.44 | 49.41 | 49.66 | 49.66 | 1.22% | 190 |
| Jan 9, 2026 | 48.15 | 48.91 | 48.15 | 49.06 | 49.06 | 1.85% | 640 |
| Jan 8, 2026 | 47.35 | 48.08 | 46.86 | 48.17 | 48.17 | 2.30% | 442 |
| Jan 7, 2026 | 47.31 | 47.47 | 47.09 | 47.08 | 47.08 | -0.25% | 518 |
| Jan 6, 2026 | 48.20 | 48.20 | 47.22 | 47.20 | 47.20 | -0.80% | 366 |
| Jan 5, 2026 | 47.91 | 47.91 | 47.50 | 47.58 | 47.58 | -3.10% | 61 |
| Jan 2, 2026 | 51.58 | 51.58 | 49.22 | 49.10 | 49.10 | 0.39% | 163 |
| Dec 30, 2025 | 48.86 | 49.19 | 48.86 | 48.91 | 48.91 | -0.37% | 390 |
| Dec 29, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -2.25% | - |
| Dec 23, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.30% | - |
| Dec 22, 2025 | 49.93 | 50.07 | 49.74 | 50.07 | 49.17 | 0.29% | 557 |
| Dec 19, 2025 | 50.14 | 50.14 | 49.60 | 49.93 | 49.03 | -0.80% | 128 |
| Dec 18, 2025 | 50.33 | 50.33 | 50.32 | 50.33 | 49.42 | -0.79% | 60 |
| Dec 17, 2025 | 52.53 | 52.53 | 50.74 | 50.73 | 49.82 | 0.67% | 300 |
| Dec 16, 2025 | 50.54 | 50.54 | 50.44 | 50.39 | 49.48 | -0.34% | 18 |
| Dec 15, 2025 | 50.81 | 50.81 | 50.81 | 50.56 | 49.65 | 1.22% | 30 |
| Dec 12, 2025 | 50.11 | 50.36 | 50.11 | 49.95 | 49.05 | -1.15% | 61 |
| Dec 11, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 49.62 | 0.78% | 120 |
| Dec 10, 2025 | 49.24 | 49.24 | 49.24 | 50.14 | 49.24 | 0.33% | - |
| Dec 9, 2025 | 50.10 | 50.10 | 50.01 | 49.98 | 49.08 | 0.33% | 141 |
| Dec 8, 2025 | 49.56 | 49.56 | 49.56 | 49.81 | 48.91 | -0.84% | 39 |
| Dec 5, 2025 | 49.33 | 49.33 | 49.33 | 50.23 | 49.33 | 0.69% | - |
| Dec 4, 2025 | 49.95 | 49.95 | 49.95 | 49.89 | 48.99 | -0.90% | 10 |
| Dec 3, 2025 | 50.62 | 50.78 | 50.38 | 50.34 | 49.43 | -0.51% | 90 |
| Dec 2, 2025 | 49.69 | 49.69 | 49.69 | 50.60 | 49.69 | -0.28% | - |
| Dec 1, 2025 | 50.90 | 50.98 | 50.90 | 50.74 | 49.83 | 0.20% | 120 |
| Nov 28, 2025 | 50.74 | 50.74 | 50.74 | 50.64 | 49.73 | -0.33% | 25 |
| Nov 27, 2025 | 49.90 | 49.90 | 49.90 | 50.81 | 49.90 | 0.10% | - |
| Nov 26, 2025 | 49.85 | 49.85 | 49.85 | 50.76 | 49.85 | 1.08% | - |
| Nov 25, 2025 | 50.13 | 50.13 | 50.13 | 50.22 | 49.32 | 0.42% | 10 |
| Nov 24, 2025 | 49.11 | 49.11 | 49.11 | 50.01 | 49.11 | -1.09% | - |
| Nov 21, 2025 | 50.62 | 50.90 | 50.62 | 50.56 | 49.65 | -0.12% | 48 |
| Nov 20, 2025 | 49.71 | 49.71 | 49.71 | 50.62 | 49.71 | -0.69% | - |
| Nov 19, 2025 | 50.05 | 50.05 | 50.05 | 50.97 | 50.05 | 0.45% | - |
| Nov 18, 2025 | 49.83 | 49.83 | 49.83 | 50.74 | 49.83 | 0.89% | - |
| Nov 17, 2025 | 50.10 | 50.51 | 50.10 | 50.29 | 49.38 | 1.39% | 532 |
| Nov 14, 2025 | 49.89 | 49.89 | 49.89 | 49.60 | 48.71 | -0.06% | 1 |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 49.63 | 48.74 | -1.92% | 50 |
| Nov 12, 2025 | 50.34 | 50.57 | 50.34 | 50.60 | 49.69 | 0.54% | 305 |
| Nov 11, 2025 | 50.14 | 50.14 | 49.97 | 50.33 | 49.42 | 1.41% | 262 |
| Nov 10, 2025 | 50.15 | 50.15 | 49.63 | 49.63 | 48.74 | -0.52% | 180 |
| Nov 7, 2025 | 49.99 | 49.99 | 49.63 | 49.89 | 48.99 | -0.26% | 251 |
| Nov 6, 2025 | 50.07 | 50.07 | 49.73 | 50.02 | 49.12 | 0.48% | 263 |
| Nov 5, 2025 | 50.30 | 50.30 | 49.95 | 49.78 | 48.88 | 0.93% | 180 |
| Nov 4, 2025 | 49.43 | 49.74 | 49.30 | 49.32 | 48.43 | -0.02% | 82 |
| Nov 3, 2025 | 49.15 | 49.38 | 48.91 | 49.33 | 48.44 | -0.19% | 306 |
| Oct 31, 2025 | 49.74 | 49.82 | 49.38 | 49.43 | 48.54 | -1.09% | 517 |
| Oct 30, 2025 | 53.60 | 53.60 | 48.95 | 49.97 | 49.07 | -7.08% | 4,266 |
| Oct 29, 2025 | 54.20 | 54.28 | 53.65 | 53.78 | 52.81 | -1.01% | 481 |
| Oct 28, 2025 | 53.35 | 53.35 | 53.35 | 54.33 | 53.35 | -0.88% | - |
| Oct 27, 2025 | 55.60 | 55.60 | 54.84 | 54.81 | 53.82 | -1.42% | 691 |
| Oct 24, 2025 | 54.60 | 54.60 | 54.60 | 55.60 | 54.60 | 0.16% | - |
| Oct 23, 2025 | 55.57 | 55.72 | 55.57 | 55.51 | 54.51 | 0.14% | 1,700 |
| Oct 22, 2025 | 54.43 | 54.43 | 54.43 | 55.43 | 54.43 | 1.37% | - |
| Oct 21, 2025 | 53.70 | 53.70 | 53.70 | 54.68 | 53.70 | -0.85% | - |
| Oct 20, 2025 | 55.97 | 55.97 | 55.97 | 55.15 | 54.16 | -0.97% | 40 |
| Oct 17, 2025 | 54.69 | 54.69 | 54.69 | 55.69 | 54.69 | 0.78% | - |
| Oct 16, 2025 | 55.35 | 55.35 | 55.35 | 55.26 | 54.27 | -1.39% | 18 |
| Oct 15, 2025 | 56.32 | 56.32 | 56.32 | 56.04 | 55.03 | -0.69% | 1 |
| Oct 14, 2025 | 55.41 | 55.41 | 55.41 | 56.43 | 55.41 | 0.62% | - |
| Oct 13, 2025 | 56.97 | 56.97 | 56.41 | 56.08 | 55.07 | -2.38% | 599 |