Altria Group, Inc. (BIT:1MO)
Italy
· Delayed Price · Currency is EUR 57.16
+1.16 (2.07%)
Last updated: Apr 28, 2026, 1:54 PM CET
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.16 | 57.94 | 57.16 | 57.94 | 57.94 | 3.46% | 88 |
| Apr 27, 2026 | 56.64 | 56.64 | 56.56 | 56.00 | 56.00 | -1.62% | 200 |
| Apr 24, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 0.74% | - |
| Apr 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.51% | - |
| Apr 22, 2026 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 1.09% | - |
| Apr 21, 2026 | 54.86 | 55.00 | 54.74 | 55.06 | 55.06 | 0.40% | 211 |
| Apr 20, 2026 | 54.66 | 54.94 | 54.66 | 54.84 | 54.84 | 0.73% | 210 |
| Apr 17, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -0.73% | - |
| Apr 16, 2026 | 54.94 | 54.94 | 54.94 | 54.84 | 54.84 | 0.26% | 5 |
| Apr 15, 2026 | 54.80 | 54.80 | 54.70 | 54.70 | 54.70 | -0.91% | 131 |
| Apr 14, 2026 | 56.22 | 56.22 | 56.22 | 55.20 | 55.20 | -3.23% | 350 |
| Apr 13, 2026 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -0.14% | - |
| Apr 10, 2026 | 57.78 | 57.78 | 57.40 | 57.12 | 57.12 | -0.07% | 19 |
| Apr 9, 2026 | 57.02 | 57.40 | 57.02 | 57.16 | 57.16 | 1.82% | 22 |
| Apr 8, 2026 | 56.62 | 56.62 | 55.78 | 56.14 | 56.14 | -3.21% | 640 |
| Apr 7, 2026 | 57.02 | 57.74 | 57.02 | 58.00 | 58.00 | 0.87% | 20 |
| Apr 2, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.79% | - |
| Apr 1, 2026 | 57.00 | 57.00 | 57.00 | 55.94 | 55.94 | -2.92% | 4 |
| Mar 31, 2026 | 58.29 | 58.29 | 58.29 | 57.62 | 57.62 | -1.47% | 38 |
| Mar 30, 2026 | 57.93 | 58.03 | 57.63 | 58.48 | 58.48 | 1.09% | 120 |
| Mar 27, 2026 | 55.98 | 55.98 | 55.83 | 57.85 | 57.85 | 2.99% | 205 |
| Mar 26, 2026 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 2.00% | - |
| Mar 25, 2026 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | -1.99% | - |
| Mar 24, 2026 | 55.86 | 56.19 | 55.86 | 56.19 | 56.19 | 0.86% | 178 |
| Mar 23, 2026 | 55.77 | 55.96 | 55.71 | 55.71 | 54.79 | -0.30% | 175 |
| Mar 20, 2026 | 55.88 | 55.88 | 55.88 | 55.88 | 54.96 | -1.39% | - |
| Mar 19, 2026 | 57.20 | 57.20 | 56.46 | 56.67 | 55.74 | -1.25% | 383 |
| Mar 18, 2026 | 57.39 | 57.39 | 57.39 | 57.39 | 56.45 | -2.23% | - |
| Mar 17, 2026 | 58.50 | 58.50 | 58.50 | 58.70 | 57.74 | -0.53% | 18 |
| Mar 16, 2026 | 59.08 | 59.10 | 59.08 | 59.01 | 58.04 | -0.64% | 11 |
| Mar 13, 2026 | 59.39 | 59.39 | 59.39 | 59.39 | 58.41 | 1.78% | - |
| Mar 12, 2026 | 57.60 | 58.35 | 57.25 | 58.35 | 57.39 | 1.76% | 324 |
| Mar 11, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | 56.40 | 0.07% | - |
| Mar 10, 2026 | 57.80 | 57.80 | 57.32 | 57.30 | 56.36 | -0.49% | 128 |
| Mar 9, 2026 | 57.91 | 57.91 | 57.00 | 57.58 | 56.63 | 0.23% | 652 |
| Mar 6, 2026 | 57.89 | 57.89 | 57.50 | 57.45 | 56.51 | -0.71% | 78 |
| Mar 5, 2026 | 58.46 | 58.46 | 57.79 | 57.86 | 56.91 | -0.65% | 23 |
| Mar 4, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 57.28 | -0.67% | - |
| Mar 3, 2026 | 58.88 | 58.98 | 58.67 | 58.63 | 57.67 | -0.59% | 830 |
| Mar 2, 2026 | 58.58 | 58.58 | 58.58 | 58.98 | 58.01 | -0.08% | 15 |
| Feb 27, 2026 | 59.03 | 59.03 | 59.03 | 59.03 | 58.06 | 0.07% | - |
| Feb 26, 2026 | 58.97 | 58.97 | 58.97 | 58.99 | 58.02 | 0.89% | 11 |
| Feb 25, 2026 | 58.50 | 58.50 | 58.33 | 58.47 | 57.51 | 0.46% | 67 |
| Feb 24, 2026 | 58.19 | 58.20 | 58.06 | 58.20 | 57.24 | 0.14% | 635 |
| Feb 23, 2026 | 57.80 | 57.80 | 56.96 | 58.12 | 57.17 | 1.95% | 635 |
| Feb 20, 2026 | 57.49 | 57.49 | 57.49 | 57.01 | 56.07 | -0.33% | 100 |
| Feb 19, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 56.26 | 1.01% | - |
| Feb 18, 2026 | 56.20 | 56.65 | 56.20 | 56.63 | 55.70 | 0.85% | 103 |
| Feb 17, 2026 | 56.68 | 56.99 | 56.17 | 56.15 | 55.23 | - | 271 |
| Feb 16, 2026 | 56.32 | 56.32 | 56.15 | 56.15 | 55.23 | -1.42% | 6 |
| Feb 13, 2026 | 56.18 | 56.23 | 56.00 | 56.96 | 56.02 | 0.90% | 97 |
| Feb 12, 2026 | 55.34 | 56.10 | 55.34 | 56.45 | 55.52 | 1.53% | 85 |
| Feb 11, 2026 | 54.45 | 55.60 | 54.14 | 55.60 | 54.69 | 3.44% | 1,259 |
| Feb 10, 2026 | 53.82 | 53.82 | 53.82 | 53.75 | 52.87 | -0.89% | 500 |
| Feb 9, 2026 | 55.12 | 55.12 | 55.12 | 54.23 | 53.34 | -2.36% | 70 |
| Feb 6, 2026 | 54.98 | 55.49 | 54.97 | 55.54 | 54.63 | 0.98% | 1,536 |
| Feb 5, 2026 | 54.60 | 55.32 | 54.60 | 55.00 | 54.10 | 0.09% | 261 |
| Feb 4, 2026 | 54.09 | 55.11 | 54.09 | 54.95 | 54.05 | 1.51% | 1,792 |
| Feb 3, 2026 | 52.51 | 53.99 | 52.51 | 54.13 | 53.24 | 3.54% | 74 |
| Feb 2, 2026 | 52.26 | 52.43 | 52.26 | 52.28 | 51.42 | 1.77% | 70 |
| Jan 30, 2026 | 50.52 | 50.92 | 50.52 | 51.37 | 50.53 | -0.41% | 396 |
| Jan 29, 2026 | 52.81 | 52.81 | 51.80 | 51.58 | 50.73 | -3.98% | 42 |
| Jan 28, 2026 | 52.82 | 52.90 | 52.82 | 53.72 | 52.84 | 1.59% | 47 |
| Jan 27, 2026 | 52.82 | 52.82 | 52.82 | 52.88 | 52.01 | 0.28% | 20 |
| Jan 26, 2026 | 52.55 | 52.55 | 52.36 | 52.73 | 51.86 | 0.73% | 595 |
| Jan 23, 2026 | 52.05 | 52.14 | 52.05 | 52.35 | 51.49 | 0.65% | 9 |
| Jan 22, 2026 | 52.75 | 52.75 | 52.01 | 52.01 | 51.16 | 0.72% | 493 |
| Jan 21, 2026 | 52.37 | 52.37 | 51.70 | 51.64 | 50.79 | -2.10% | 51 |
| Jan 20, 2026 | 52.60 | 52.60 | 52.47 | 52.75 | 51.88 | -0.45% | 220 |
| Jan 19, 2026 | 52.71 | 53.44 | 52.71 | 52.99 | 52.12 | -0.02% | 57 |
| Jan 16, 2026 | 52.65 | 53.01 | 52.50 | 53.00 | 52.13 | -0.13% | 121 |
| Jan 15, 2026 | 52.55 | 53.00 | 52.55 | 53.07 | 52.20 | 1.65% | 156 |
| Jan 14, 2026 | 50.12 | 52.21 | 50.12 | 52.21 | 51.35 | 2.59% | 350 |
| Jan 13, 2026 | 50.06 | 51.17 | 49.95 | 50.89 | 50.05 | 2.49% | 389 |
| Jan 12, 2026 | 49.41 | 49.44 | 49.41 | 49.66 | 48.84 | 1.22% | 190 |
| Jan 9, 2026 | 48.15 | 48.91 | 48.15 | 49.06 | 48.25 | 1.85% | 640 |
| Jan 8, 2026 | 47.35 | 48.08 | 46.86 | 48.17 | 47.37 | 2.30% | 442 |
| Jan 7, 2026 | 47.31 | 47.47 | 47.09 | 47.08 | 46.31 | -0.25% | 518 |
| Jan 6, 2026 | 48.20 | 48.20 | 47.22 | 47.20 | 46.42 | -0.80% | 366 |
| Jan 5, 2026 | 47.91 | 47.91 | 47.50 | 47.58 | 46.80 | -3.10% | 61 |
| Jan 2, 2026 | 51.58 | 51.58 | 49.22 | 49.10 | 48.29 | 0.39% | 163 |
| Dec 30, 2025 | 48.86 | 49.19 | 48.86 | 48.91 | 48.11 | -0.37% | 390 |
| Dec 29, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.28 | -2.25% | - |
| Dec 23, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.39 | 0.30% | - |
| Dec 22, 2025 | 49.93 | 50.07 | 49.74 | 50.07 | 48.36 | 0.29% | 557 |
| Dec 19, 2025 | 50.14 | 50.14 | 49.60 | 49.93 | 48.22 | -0.80% | 128 |
| Dec 18, 2025 | 50.33 | 50.33 | 50.32 | 50.33 | 48.61 | -0.79% | 60 |
| Dec 17, 2025 | 52.53 | 52.53 | 50.74 | 50.73 | 49.00 | 0.67% | 300 |
| Dec 16, 2025 | 50.54 | 50.54 | 50.44 | 50.39 | 48.67 | -0.34% | 18 |
| Dec 15, 2025 | 50.81 | 50.81 | 50.81 | 50.56 | 48.83 | 1.22% | 30 |
| Dec 12, 2025 | 50.11 | 50.36 | 50.11 | 49.95 | 48.24 | -1.15% | 61 |
| Dec 11, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 48.81 | 0.78% | 120 |
| Dec 10, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 48.43 | 0.33% | - |
| Dec 9, 2025 | 50.10 | 50.10 | 50.01 | 49.98 | 48.27 | 0.33% | 141 |
| Dec 8, 2025 | 49.56 | 49.56 | 49.56 | 49.81 | 48.11 | -0.84% | 39 |
| Dec 5, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 48.52 | 0.69% | - |
| Dec 4, 2025 | 49.95 | 49.95 | 49.95 | 49.89 | 48.18 | -0.90% | 10 |
| Dec 3, 2025 | 50.62 | 50.78 | 50.38 | 50.34 | 48.62 | -0.51% | 90 |
| Dec 2, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 48.87 | -0.28% | - |
| Dec 1, 2025 | 50.90 | 50.98 | 50.90 | 50.74 | 49.01 | 0.20% | 120 |