Altria Group, Inc. (ETR:PHM7)
Germany
· Delayed Price · Currency is EUR 50.26
+0.43 (0.86%)
At close: Dec 5, 2025
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.16 | 50.33 | 49.68 | 50.26 | 50.26 | 0.86% | 23,629 |
| Dec 4, 2025 | 50.20 | 50.36 | 49.83 | 49.83 | 49.83 | -1.09% | 2,999 |
| Dec 3, 2025 | 50.59 | 50.79 | 50.26 | 50.38 | 50.38 | -0.61% | 10,432 |
| Dec 2, 2025 | 50.93 | 51.03 | 50.44 | 50.69 | 50.69 | -0.16% | 7,100 |
| Dec 1, 2025 | 51.13 | 51.52 | 50.50 | 50.77 | 50.77 | 0.26% | 5,985 |
| Nov 28, 2025 | 50.76 | 51.00 | 50.64 | 50.64 | 50.64 | -0.71% | 2,800 |
| Nov 27, 2025 | 50.77 | 51.00 | 50.38 | 51.00 | 51.00 | 0.53% | 766 |
| Nov 26, 2025 | 50.49 | 50.80 | 50.40 | 50.73 | 50.73 | 0.89% | 6,945 |
| Nov 25, 2025 | 50.00 | 50.29 | 49.80 | 50.28 | 50.28 | 0.50% | 4,896 |
| Nov 24, 2025 | 50.59 | 50.59 | 49.99 | 50.03 | 50.03 | -1.19% | 4,847 |
| Nov 21, 2025 | 50.57 | 50.92 | 50.37 | 50.63 | 50.63 | -0.02% | 5,528 |
| Nov 20, 2025 | 51.00 | 51.00 | 50.57 | 50.64 | 50.64 | -0.59% | 4,924 |
| Nov 19, 2025 | 50.93 | 51.10 | 50.71 | 50.94 | 50.94 | 0.45% | 1,160 |
| Nov 18, 2025 | 50.15 | 51.03 | 49.92 | 50.71 | 50.71 | 0.82% | 2,355 |
| Nov 17, 2025 | 50.46 | 50.46 | 49.94 | 50.30 | 50.30 | 1.52% | 5,104 |
| Nov 14, 2025 | 49.73 | 50.05 | 49.55 | 49.55 | 49.55 | -0.08% | 2,254 |
| Nov 13, 2025 | 50.01 | 50.35 | 49.59 | 49.59 | 49.59 | -1.87% | 1,752 |
| Nov 12, 2025 | 50.29 | 50.71 | 50.25 | 50.53 | 50.53 | 0.50% | 4,977 |
| Nov 11, 2025 | 49.93 | 50.32 | 49.79 | 50.28 | 50.28 | 1.24% | 3,747 |
| Nov 10, 2025 | 50.00 | 50.19 | 49.67 | 49.67 | 49.67 | -0.47% | 7,605 |
| Nov 7, 2025 | 49.70 | 50.07 | 49.51 | 49.90 | 49.90 | -0.06% | 3,957 |
| Nov 6, 2025 | 49.91 | 50.12 | 49.41 | 49.93 | 49.93 | 0.15% | 4,687 |
| Nov 5, 2025 | 49.95 | 50.53 | 49.84 | 49.86 | 49.86 | 1.02% | 4,181 |
| Nov 4, 2025 | 49.51 | 49.76 | 49.35 | 49.35 | 49.35 | 0.27% | 1,585 |
| Nov 3, 2025 | 49.19 | 49.49 | 48.90 | 49.22 | 49.22 | -0.51% | 9,674 |
| Oct 31, 2025 | 49.77 | 50.16 | 49.24 | 49.47 | 49.47 | -0.48% | 14,095 |
| Oct 30, 2025 | 53.44 | 53.59 | 49.10 | 49.71 | 49.71 | -7.51% | 23,037 |
| Oct 29, 2025 | 54.57 | 54.57 | 53.74 | 53.74 | 53.74 | -1.09% | 1,390 |
| Oct 28, 2025 | 54.90 | 54.90 | 54.30 | 54.33 | 54.33 | -0.91% | 3,115 |
| Oct 27, 2025 | 55.55 | 55.57 | 54.81 | 54.83 | 54.83 | -1.40% | 2,158 |
| Oct 24, 2025 | 55.85 | 55.86 | 55.42 | 55.61 | 55.61 | 0.27% | 1,170 |
| Oct 23, 2025 | 55.71 | 55.71 | 55.41 | 55.46 | 55.46 | 0.09% | 878 |
| Oct 22, 2025 | 54.93 | 55.47 | 54.93 | 55.41 | 55.41 | 1.34% | 1,068 |
| Oct 21, 2025 | 55.33 | 55.81 | 54.36 | 54.68 | 54.68 | -0.85% | 2,886 |
| Oct 20, 2025 | 55.84 | 55.85 | 55.15 | 55.15 | 55.15 | -0.90% | 1,491 |
| Oct 17, 2025 | 55.00 | 55.65 | 54.65 | 55.65 | 55.65 | 0.61% | 2,350 |
| Oct 16, 2025 | 55.86 | 55.86 | 55.31 | 55.31 | 55.31 | -1.30% | 1,809 |
| Oct 15, 2025 | 56.30 | 56.42 | 56.03 | 56.04 | 56.04 | -0.67% | 1,875 |
| Oct 14, 2025 | 56.23 | 56.70 | 55.74 | 56.42 | 56.42 | 0.86% | 2,579 |
| Oct 13, 2025 | 57.32 | 57.42 | 55.94 | 55.94 | 55.94 | -2.88% | 884 |
| Oct 10, 2025 | 56.80 | 57.60 | 56.72 | 57.60 | 57.60 | 1.41% | 2,303 |
| Oct 9, 2025 | 56.31 | 56.89 | 56.30 | 56.80 | 56.80 | 0.44% | 320 |
| Oct 8, 2025 | 57.21 | 57.45 | 56.55 | 56.55 | 56.55 | -0.05% | 2,978 |
| Oct 7, 2025 | 56.02 | 56.76 | 55.94 | 56.58 | 56.58 | 1.76% | 3,568 |
| Oct 6, 2025 | 56.35 | 56.55 | 55.60 | 55.60 | 55.60 | -0.57% | 5,101 |
| Oct 3, 2025 | 56.85 | 56.85 | 55.74 | 55.92 | 55.92 | -0.50% | 2,140 |
| Oct 2, 2025 | 56.53 | 56.66 | 56.20 | 56.20 | 56.20 | -0.53% | 1,407 |
| Oct 1, 2025 | 56.25 | 56.50 | 56.07 | 56.50 | 56.50 | 0.59% | 3,698 |
| Sep 30, 2025 | 55.90 | 56.32 | 55.90 | 56.17 | 56.17 | 0.50% | 281 |
| Sep 29, 2025 | 56.30 | 56.30 | 55.44 | 55.89 | 55.89 | -0.13% | 863 |
| Sep 26, 2025 | 56.01 | 56.25 | 55.86 | 55.96 | 55.96 | -0.02% | 1,144 |
| Sep 25, 2025 | 55.59 | 56.39 | 55.41 | 55.97 | 55.97 | 1.03% | 208 |
| Sep 24, 2025 | 54.88 | 55.48 | 54.88 | 55.40 | 55.40 | 1.89% | 2,821 |
| Sep 23, 2025 | 54.10 | 54.45 | 54.00 | 54.37 | 54.37 | 0.33% | 2,309 |
| Sep 22, 2025 | 55.35 | 55.44 | 54.14 | 54.19 | 54.19 | -1.28% | 6,602 |
| Sep 19, 2025 | 54.34 | 54.94 | 54.34 | 54.89 | 54.89 | - | 1,339 |
| Sep 18, 2025 | 55.51 | 55.74 | 54.67 | 54.89 | 54.89 | -0.44% | 5,323 |
| Sep 17, 2025 | 54.70 | 55.18 | 54.70 | 55.13 | 55.13 | 0.88% | 861 |
| Sep 16, 2025 | 55.08 | 55.24 | 54.28 | 54.65 | 54.65 | -1.58% | 2,497 |
| Sep 15, 2025 | 56.21 | 56.22 | 55.22 | 55.53 | 55.53 | -1.39% | 3,368 |
| Sep 12, 2025 | 56.37 | 56.94 | 56.31 | 56.31 | 55.41 | -0.72% | 4,131 |
| Sep 11, 2025 | 56.64 | 56.95 | 56.30 | 56.72 | 55.81 | 0.69% | 5,238 |
| Sep 10, 2025 | 56.09 | 56.86 | 56.09 | 56.33 | 55.43 | 0.52% | 2,376 |
| Sep 9, 2025 | 56.33 | 56.33 | 55.50 | 56.04 | 55.14 | 0.02% | 2,281 |
| Sep 8, 2025 | 56.78 | 56.88 | 56.03 | 56.03 | 55.13 | -0.95% | 1,519 |
| Sep 5, 2025 | 57.30 | 57.45 | 56.46 | 56.57 | 55.66 | -1.15% | 845 |
| Sep 4, 2025 | 57.35 | 57.85 | 57.18 | 57.23 | 56.31 | -0.02% | 864 |
| Sep 3, 2025 | 57.55 | 57.81 | 56.95 | 57.24 | 56.32 | -1.16% | 3,855 |
| Sep 2, 2025 | 57.35 | 58.00 | 57.21 | 57.91 | 56.98 | 1.33% | 4,210 |
| Sep 1, 2025 | 57.72 | 57.72 | 57.15 | 57.15 | 56.23 | 0.05% | 3,169 |
| Aug 29, 2025 | 56.77 | 57.22 | 56.77 | 57.12 | 56.20 | 0.94% | 1,300 |
| Aug 28, 2025 | 56.99 | 57.35 | 56.57 | 56.59 | 55.68 | -0.96% | 2,005 |
| Aug 27, 2025 | 57.14 | 57.91 | 57.14 | 57.14 | 56.22 | 0.02% | 18,234 |
| Aug 26, 2025 | 57.55 | 57.77 | 56.99 | 57.13 | 56.21 | -0.88% | 1,375 |
| Aug 25, 2025 | 57.80 | 58.09 | 57.38 | 57.64 | 56.71 | -0.09% | 4,982 |
| Aug 22, 2025 | 58.70 | 59.03 | 57.62 | 57.69 | 56.76 | -0.86% | 8,105 |
| Aug 21, 2025 | 58.00 | 58.30 | 57.61 | 58.19 | 57.26 | 0.43% | 6,678 |
| Aug 20, 2025 | 57.10 | 58.08 | 56.96 | 57.94 | 57.01 | 2.20% | 1,883 |
| Aug 19, 2025 | 56.50 | 56.71 | 56.34 | 56.69 | 55.78 | -0.32% | 2,202 |
| Aug 18, 2025 | 56.32 | 57.06 | 55.69 | 56.87 | 55.96 | 1.10% | 9,461 |
| Aug 15, 2025 | 56.33 | 56.33 | 55.90 | 56.25 | 55.35 | -0.16% | 3,610 |
| Aug 14, 2025 | 55.90 | 56.51 | 55.90 | 56.34 | 55.44 | 1.26% | 1,649 |
| Aug 13, 2025 | 56.25 | 56.68 | 55.50 | 55.64 | 54.75 | -1.19% | 9,290 |
| Aug 12, 2025 | 56.52 | 56.92 | 56.24 | 56.31 | 55.41 | 0.23% | 4,159 |
| Aug 11, 2025 | 55.15 | 56.27 | 55.02 | 56.18 | 55.28 | 2.50% | 2,835 |
| Aug 8, 2025 | 54.40 | 55.13 | 54.32 | 54.81 | 53.93 | 1.01% | 7,367 |
| Aug 7, 2025 | 54.15 | 54.38 | 53.79 | 54.26 | 53.39 | -0.68% | 2,472 |
| Aug 6, 2025 | 53.87 | 54.63 | 53.83 | 54.63 | 53.75 | 1.49% | 3,760 |
| Aug 5, 2025 | 53.42 | 54.12 | 53.42 | 53.83 | 52.97 | 0.50% | 3,718 |
| Aug 4, 2025 | 53.69 | 53.81 | 53.20 | 53.56 | 52.70 | -1.05% | 2,037 |
| Aug 1, 2025 | 54.01 | 54.16 | 53.74 | 54.13 | 53.26 | 0.69% | 9,935 |
| Jul 31, 2025 | 53.25 | 54.00 | 53.19 | 53.76 | 52.90 | 2.36% | 3,264 |
| Jul 30, 2025 | 51.50 | 54.07 | 51.29 | 52.52 | 51.68 | 1.94% | 9,193 |
| Jul 29, 2025 | 51.00 | 51.63 | 50.80 | 51.52 | 50.69 | 1.08% | 4,806 |
| Jul 28, 2025 | 51.10 | 51.31 | 50.97 | 50.97 | 50.15 | - | 2,602 |
| Jul 25, 2025 | 50.79 | 51.04 | 50.79 | 50.97 | 50.15 | 0.53% | 3,880 |
| Jul 24, 2025 | 50.74 | 50.94 | 50.49 | 50.70 | 49.89 | -0.06% | 2,810 |
| Jul 23, 2025 | 50.69 | 50.73 | 50.56 | 50.73 | 49.92 | 0.36% | 8,780 |
| Jul 22, 2025 | 50.42 | 50.81 | 49.87 | 50.55 | 49.74 | 0.76% | 6,867 |
| Jul 21, 2025 | 49.81 | 50.22 | 49.70 | 50.17 | 49.36 | 0.89% | 3,757 |