Altria Group, Inc. (ETR:PHM7)
Germany
· Delayed Price · Currency is EUR 57.29
-0.39 (-0.68%)
At close: Mar 6, 2026
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.99 | 58.16 | 57.23 | 57.29 | 57.29 | -0.68% | 14,560 |
| Mar 5, 2026 | 59.26 | 59.26 | 57.35 | 57.68 | 57.68 | -1.22% | 5,554 |
| Mar 4, 2026 | 59.18 | 59.18 | 58.30 | 58.39 | 58.39 | -0.56% | 2,520 |
| Mar 3, 2026 | 58.85 | 59.16 | 58.40 | 58.72 | 58.72 | -0.19% | 6,680 |
| Mar 2, 2026 | 59.04 | 59.23 | 58.51 | 58.83 | 58.83 | -0.25% | 6,677 |
| Feb 27, 2026 | 58.40 | 59.54 | 58.40 | 58.98 | 58.98 | 0.19% | 3,939 |
| Feb 26, 2026 | 58.59 | 59.36 | 58.55 | 58.87 | 58.87 | 0.68% | 14,146 |
| Feb 25, 2026 | 58.46 | 58.80 | 58.00 | 58.47 | 58.47 | 0.43% | 5,327 |
| Feb 24, 2026 | 58.47 | 58.58 | 57.95 | 58.22 | 58.22 | 0.21% | 1,514 |
| Feb 23, 2026 | 56.25 | 58.17 | 56.25 | 58.10 | 58.10 | 1.95% | 3,387 |
| Feb 20, 2026 | 57.65 | 57.85 | 56.70 | 56.99 | 56.99 | -0.63% | 4,451 |
| Feb 19, 2026 | 56.56 | 57.90 | 56.37 | 57.35 | 57.35 | 1.40% | 2,369 |
| Feb 18, 2026 | 56.17 | 56.60 | 56.01 | 56.56 | 56.56 | 0.84% | 260 |
| Feb 17, 2026 | 56.84 | 57.00 | 56.09 | 56.09 | 56.09 | -0.97% | 3,583 |
| Feb 16, 2026 | 56.67 | 56.91 | 56.30 | 56.64 | 56.64 | -0.47% | 2,674 |
| Feb 13, 2026 | 56.12 | 57.10 | 56.00 | 56.91 | 56.91 | 0.51% | 5,324 |
| Feb 12, 2026 | 55.52 | 56.62 | 55.19 | 56.62 | 56.62 | 1.80% | 4,267 |
| Feb 11, 2026 | 54.10 | 55.62 | 53.98 | 55.62 | 55.62 | 3.67% | 1,793 |
| Feb 10, 2026 | 54.00 | 54.10 | 53.39 | 53.65 | 53.65 | -0.98% | 15,566 |
| Feb 9, 2026 | 55.12 | 55.12 | 54.18 | 54.18 | 54.18 | -2.15% | 3,797 |
| Feb 6, 2026 | 55.56 | 55.67 | 54.93 | 55.37 | 55.37 | 0.67% | 44,839 |
| Feb 5, 2026 | 54.94 | 56.06 | 54.72 | 55.00 | 55.00 | 0.05% | 5,670 |
| Feb 4, 2026 | 54.21 | 55.06 | 53.97 | 54.97 | 54.97 | 1.53% | 23,337 |
| Feb 3, 2026 | 52.54 | 54.35 | 52.46 | 54.14 | 54.14 | 3.70% | 9,039 |
| Feb 2, 2026 | 52.50 | 52.81 | 52.21 | 52.21 | 52.21 | 1.77% | 4,702 |
| Jan 30, 2026 | 50.11 | 51.34 | 50.11 | 51.30 | 51.30 | -0.43% | 36,601 |
| Jan 29, 2026 | 52.81 | 53.09 | 50.50 | 51.52 | 51.52 | -4.06% | 8,027 |
| Jan 28, 2026 | 53.19 | 53.76 | 52.61 | 53.70 | 53.70 | 1.57% | 7,981 |
| Jan 27, 2026 | 53.12 | 53.12 | 52.50 | 52.87 | 52.87 | 0.38% | 2,478 |
| Jan 26, 2026 | 52.30 | 52.96 | 52.13 | 52.67 | 52.67 | 0.80% | 4,826 |
| Jan 23, 2026 | 52.01 | 52.30 | 51.86 | 52.25 | 52.25 | 0.44% | 1,081 |
| Jan 22, 2026 | 52.27 | 52.32 | 51.70 | 52.02 | 52.02 | 0.70% | 2,534 |
| Jan 21, 2026 | 52.39 | 52.41 | 51.48 | 51.66 | 51.66 | -2.14% | 4,633 |
| Jan 20, 2026 | 52.67 | 52.89 | 52.30 | 52.79 | 52.79 | -1.05% | 6,540 |
| Jan 19, 2026 | 52.23 | 53.50 | 52.23 | 53.35 | 53.35 | 0.60% | 4,901 |
| Jan 16, 2026 | 53.00 | 53.03 | 52.50 | 53.03 | 53.03 | -0.17% | 2,438 |
| Jan 15, 2026 | 52.76 | 53.12 | 52.36 | 53.12 | 53.12 | 1.72% | 9,345 |
| Jan 14, 2026 | 51.40 | 52.22 | 51.38 | 52.22 | 52.22 | 2.55% | 9,636 |
| Jan 13, 2026 | 50.04 | 51.05 | 49.89 | 50.92 | 50.92 | 2.53% | 8,075 |
| Jan 12, 2026 | 49.27 | 49.67 | 49.08 | 49.67 | 49.67 | 1.04% | 6,692 |
| Jan 9, 2026 | 48.40 | 49.36 | 48.28 | 49.16 | 49.16 | 2.11% | 9,579 |
| Jan 8, 2026 | 46.99 | 48.22 | 46.62 | 48.14 | 48.14 | 2.29% | 14,077 |
| Jan 7, 2026 | 47.31 | 47.46 | 46.98 | 47.06 | 47.06 | -0.24% | 21,854 |
| Jan 6, 2026 | 47.85 | 48.18 | 47.15 | 47.18 | 47.18 | -1.10% | 9,122 |
| Jan 5, 2026 | 48.98 | 49.28 | 47.42 | 47.70 | 47.70 | -2.81% | 9,119 |
| Jan 2, 2026 | 49.33 | 49.35 | 48.70 | 49.08 | 49.08 | 0.15% | 9,151 |
| Dec 30, 2025 | 48.81 | 49.19 | 48.81 | 49.01 | 49.01 | -0.40% | 1,850 |
| Dec 29, 2025 | 49.86 | 49.99 | 48.77 | 49.20 | 49.20 | -1.31% | 8,903 |
| Dec 23, 2025 | 50.00 | 50.16 | 49.61 | 49.86 | 48.96 | -0.29% | 11,717 |
| Dec 22, 2025 | 49.65 | 50.08 | 49.40 | 50.00 | 49.10 | 0.13% | 14,510 |
| Dec 19, 2025 | 50.20 | 50.20 | 49.60 | 49.94 | 49.03 | -0.90% | 10,034 |
| Dec 18, 2025 | 50.44 | 50.55 | 50.09 | 50.39 | 49.48 | -0.57% | 3,673 |
| Dec 17, 2025 | 50.46 | 50.82 | 50.46 | 50.68 | 49.77 | 0.42% | 2,920 |
| Dec 16, 2025 | 50.50 | 50.50 | 50.00 | 50.47 | 49.56 | -0.16% | 3,512 |
| Dec 15, 2025 | 50.29 | 50.78 | 50.05 | 50.55 | 49.64 | 1.20% | 2,205 |
| Dec 12, 2025 | 50.26 | 50.39 | 49.64 | 49.95 | 49.05 | -1.17% | 6,794 |
| Dec 11, 2025 | 50.40 | 50.54 | 50.00 | 50.54 | 49.63 | 0.74% | 5,036 |
| Dec 10, 2025 | 50.12 | 50.21 | 49.98 | 50.17 | 49.26 | 0.41% | 3,013 |
| Dec 9, 2025 | 50.03 | 50.24 | 49.83 | 49.97 | 49.06 | 0.28% | 5,901 |
| Dec 8, 2025 | 49.89 | 49.98 | 49.34 | 49.83 | 48.93 | -0.87% | 9,580 |
| Dec 5, 2025 | 50.16 | 50.33 | 49.68 | 50.26 | 49.35 | 0.86% | 23,629 |
| Dec 4, 2025 | 50.20 | 50.36 | 49.83 | 49.83 | 48.93 | -1.09% | 2,999 |
| Dec 3, 2025 | 50.59 | 50.79 | 50.26 | 50.38 | 49.47 | -0.61% | 10,432 |
| Dec 2, 2025 | 50.93 | 51.03 | 50.44 | 50.69 | 49.78 | -0.16% | 7,100 |
| Dec 1, 2025 | 51.13 | 51.52 | 50.50 | 50.77 | 49.85 | 0.26% | 5,985 |
| Nov 28, 2025 | 50.76 | 51.00 | 50.64 | 50.64 | 49.73 | -0.71% | 2,800 |
| Nov 27, 2025 | 50.77 | 51.00 | 50.38 | 51.00 | 50.08 | 0.53% | 766 |
| Nov 26, 2025 | 50.49 | 50.80 | 50.40 | 50.73 | 49.81 | 0.89% | 6,945 |
| Nov 25, 2025 | 50.00 | 50.29 | 49.80 | 50.28 | 49.37 | 0.50% | 4,896 |
| Nov 24, 2025 | 50.59 | 50.59 | 49.99 | 50.03 | 49.13 | -1.19% | 4,847 |
| Nov 21, 2025 | 50.57 | 50.92 | 50.37 | 50.63 | 49.72 | -0.02% | 5,528 |
| Nov 20, 2025 | 51.00 | 51.00 | 50.57 | 50.64 | 49.73 | -0.59% | 4,924 |
| Nov 19, 2025 | 50.93 | 51.10 | 50.71 | 50.94 | 50.02 | 0.45% | 1,160 |
| Nov 18, 2025 | 50.15 | 51.03 | 49.92 | 50.71 | 49.79 | 0.82% | 2,355 |
| Nov 17, 2025 | 50.46 | 50.46 | 49.94 | 50.30 | 49.39 | 1.52% | 5,104 |
| Nov 14, 2025 | 49.73 | 50.05 | 49.55 | 49.55 | 48.65 | -0.08% | 2,254 |
| Nov 13, 2025 | 50.01 | 50.35 | 49.59 | 49.59 | 48.69 | -1.87% | 1,752 |
| Nov 12, 2025 | 50.29 | 50.71 | 50.25 | 50.53 | 49.62 | 0.50% | 4,977 |
| Nov 11, 2025 | 49.93 | 50.32 | 49.79 | 50.28 | 49.37 | 1.24% | 3,747 |
| Nov 10, 2025 | 50.00 | 50.19 | 49.67 | 49.67 | 48.77 | -0.47% | 7,605 |
| Nov 7, 2025 | 49.70 | 50.07 | 49.51 | 49.90 | 49.00 | -0.06% | 3,957 |
| Nov 6, 2025 | 49.91 | 50.12 | 49.41 | 49.93 | 49.03 | 0.15% | 4,687 |
| Nov 5, 2025 | 49.95 | 50.53 | 49.84 | 49.86 | 48.96 | 1.02% | 4,181 |
| Nov 4, 2025 | 49.51 | 49.76 | 49.35 | 49.35 | 48.46 | 0.27% | 1,585 |
| Nov 3, 2025 | 49.19 | 49.49 | 48.90 | 49.22 | 48.33 | -0.51% | 9,674 |
| Oct 31, 2025 | 49.77 | 50.16 | 49.24 | 49.47 | 48.57 | -0.48% | 14,095 |
| Oct 30, 2025 | 53.44 | 53.59 | 49.10 | 49.71 | 48.81 | -7.51% | 23,037 |
| Oct 29, 2025 | 54.57 | 54.57 | 53.74 | 53.74 | 52.77 | -1.09% | 1,390 |
| Oct 28, 2025 | 54.90 | 54.90 | 54.30 | 54.33 | 53.35 | -0.91% | 3,115 |
| Oct 27, 2025 | 55.55 | 55.57 | 54.81 | 54.83 | 53.84 | -1.40% | 2,158 |
| Oct 24, 2025 | 55.85 | 55.86 | 55.42 | 55.61 | 54.61 | 0.27% | 1,170 |
| Oct 23, 2025 | 55.71 | 55.71 | 55.41 | 55.46 | 54.46 | 0.09% | 878 |
| Oct 22, 2025 | 54.93 | 55.47 | 54.93 | 55.41 | 54.41 | 1.34% | 1,068 |
| Oct 21, 2025 | 55.33 | 55.81 | 54.36 | 54.68 | 53.69 | -0.85% | 2,886 |
| Oct 20, 2025 | 55.84 | 55.85 | 55.15 | 55.15 | 54.15 | -0.90% | 1,491 |
| Oct 17, 2025 | 55.00 | 55.65 | 54.65 | 55.65 | 54.65 | 0.61% | 2,350 |
| Oct 16, 2025 | 55.86 | 55.86 | 55.31 | 55.31 | 54.31 | -1.30% | 1,809 |
| Oct 15, 2025 | 56.30 | 56.42 | 56.03 | 56.04 | 55.03 | -0.67% | 1,875 |
| Oct 14, 2025 | 56.23 | 56.70 | 55.74 | 56.42 | 55.40 | 0.86% | 2,579 |
| Oct 13, 2025 | 57.32 | 57.42 | 55.94 | 55.94 | 54.93 | -2.88% | 884 |