Altria Group, Inc. (ETR:PHM7)
Germany
· Delayed Price · Currency is EUR 57.94
+1.92 (3.43%)
Apr 28, 2026, 5:35 PM CET
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.68 | 57.94 | 56.46 | 57.94 | 57.94 | 3.43% | 813 |
| Apr 27, 2026 | 56.84 | 57.02 | 56.02 | 56.02 | 56.02 | -1.48% | 2,518 |
| Apr 24, 2026 | 56.90 | 57.26 | 56.86 | 56.86 | 56.86 | 0.64% | 3,001 |
| Apr 23, 2026 | 55.78 | 56.68 | 55.72 | 56.50 | 56.50 | 1.69% | 2,564 |
| Apr 22, 2026 | 54.90 | 55.76 | 54.90 | 55.56 | 55.56 | 1.02% | 1,766 |
| Apr 21, 2026 | 54.90 | 55.30 | 54.68 | 55.00 | 55.00 | 0.33% | 3,059 |
| Apr 20, 2026 | 54.68 | 55.02 | 54.62 | 54.82 | 54.82 | 0.62% | 2,456 |
| Apr 17, 2026 | 55.20 | 55.20 | 54.20 | 54.48 | 54.48 | -0.51% | 3,230 |
| Apr 16, 2026 | 54.82 | 55.40 | 54.52 | 54.76 | 54.76 | 0.22% | 2,041 |
| Apr 15, 2026 | 55.76 | 55.78 | 54.60 | 54.64 | 54.64 | -0.76% | 1,159 |
| Apr 14, 2026 | 56.54 | 56.54 | 55.06 | 55.06 | 55.06 | -3.47% | 2,518 |
| Apr 13, 2026 | 57.52 | 57.68 | 57.04 | 57.04 | 57.04 | -0.21% | 1,364 |
| Apr 10, 2026 | 57.84 | 57.84 | 57.08 | 57.16 | 57.16 | 0.04% | 1,172 |
| Apr 9, 2026 | 57.24 | 57.44 | 56.42 | 57.14 | 57.14 | 1.67% | 967 |
| Apr 8, 2026 | 57.14 | 57.14 | 55.20 | 56.20 | 56.20 | -3.04% | 5,063 |
| Apr 7, 2026 | 57.36 | 58.32 | 57.36 | 57.96 | 57.96 | 1.10% | 1,156 |
| Apr 2, 2026 | 57.00 | 57.72 | 56.58 | 57.33 | 57.33 | 2.50% | 20,807 |
| Apr 1, 2026 | 56.50 | 57.00 | 55.00 | 55.93 | 55.93 | -3.19% | 46,210 |
| Mar 31, 2026 | 58.23 | 58.71 | 57.63 | 57.77 | 57.77 | -1.23% | 2,515 |
| Mar 30, 2026 | 57.47 | 58.54 | 57.47 | 58.49 | 58.49 | 1.40% | 2,496 |
| Mar 27, 2026 | 55.82 | 57.68 | 55.80 | 57.68 | 57.68 | 2.52% | 1,328 |
| Mar 26, 2026 | 55.00 | 56.29 | 55.00 | 56.26 | 56.26 | 1.85% | 3,014 |
| Mar 25, 2026 | 55.15 | 55.34 | 54.45 | 55.24 | 55.24 | -1.73% | 2,120 |
| Mar 24, 2026 | 55.56 | 56.31 | 55.55 | 56.21 | 55.30 | 1.02% | 62,619 |
| Mar 23, 2026 | 55.97 | 56.70 | 55.42 | 55.64 | 54.73 | -0.50% | 4,497 |
| Mar 20, 2026 | 56.25 | 56.64 | 55.92 | 55.92 | 55.01 | -1.50% | 1,790 |
| Mar 19, 2026 | 57.06 | 57.36 | 56.60 | 56.77 | 55.85 | -1.10% | 4,406 |
| Mar 18, 2026 | 58.04 | 58.04 | 57.10 | 57.40 | 56.47 | -2.30% | 1,491 |
| Mar 17, 2026 | 58.95 | 59.06 | 57.98 | 58.75 | 57.79 | -0.58% | 8,058 |
| Mar 16, 2026 | 59.74 | 59.75 | 59.03 | 59.09 | 58.13 | -0.57% | 2,449 |
| Mar 13, 2026 | 59.04 | 59.43 | 59.02 | 59.43 | 58.46 | 1.71% | 748 |
| Mar 12, 2026 | 57.35 | 58.43 | 57.16 | 58.43 | 57.48 | 1.97% | 1,965 |
| Mar 11, 2026 | 57.83 | 57.96 | 56.73 | 57.30 | 56.37 | -0.16% | 1,525 |
| Mar 10, 2026 | 57.42 | 57.96 | 57.00 | 57.39 | 56.46 | -0.17% | 1,139 |
| Mar 9, 2026 | 57.59 | 58.14 | 56.87 | 57.49 | 56.55 | 0.35% | 16,493 |
| Mar 6, 2026 | 57.99 | 58.16 | 57.23 | 57.29 | 56.36 | -0.68% | 14,560 |
| Mar 5, 2026 | 59.26 | 59.26 | 57.35 | 57.68 | 56.74 | -1.22% | 5,554 |
| Mar 4, 2026 | 59.18 | 59.18 | 58.30 | 58.39 | 57.44 | -0.56% | 2,520 |
| Mar 3, 2026 | 58.85 | 59.16 | 58.40 | 58.72 | 57.76 | -0.19% | 6,680 |
| Mar 2, 2026 | 59.04 | 59.23 | 58.51 | 58.83 | 57.87 | -0.25% | 6,677 |
| Feb 27, 2026 | 58.40 | 59.54 | 58.40 | 58.98 | 58.02 | 0.19% | 3,939 |
| Feb 26, 2026 | 58.59 | 59.36 | 58.55 | 58.87 | 57.91 | 0.68% | 14,146 |
| Feb 25, 2026 | 58.46 | 58.80 | 58.00 | 58.47 | 57.52 | 0.43% | 5,327 |
| Feb 24, 2026 | 58.47 | 58.58 | 57.95 | 58.22 | 57.27 | 0.21% | 1,514 |
| Feb 23, 2026 | 56.25 | 58.17 | 56.25 | 58.10 | 57.15 | 1.95% | 3,387 |
| Feb 20, 2026 | 57.65 | 57.85 | 56.70 | 56.99 | 56.06 | -0.63% | 4,451 |
| Feb 19, 2026 | 56.56 | 57.90 | 56.37 | 57.35 | 56.42 | 1.40% | 2,369 |
| Feb 18, 2026 | 56.17 | 56.60 | 56.01 | 56.56 | 55.64 | 0.84% | 260 |
| Feb 17, 2026 | 56.84 | 57.00 | 56.09 | 56.09 | 55.18 | -0.97% | 3,583 |
| Feb 16, 2026 | 56.67 | 56.91 | 56.30 | 56.64 | 55.72 | -0.47% | 2,674 |
| Feb 13, 2026 | 56.12 | 57.10 | 56.00 | 56.91 | 55.98 | 0.51% | 5,324 |
| Feb 12, 2026 | 55.52 | 56.62 | 55.19 | 56.62 | 55.70 | 1.80% | 4,267 |
| Feb 11, 2026 | 54.10 | 55.62 | 53.98 | 55.62 | 54.71 | 3.67% | 1,793 |
| Feb 10, 2026 | 54.00 | 54.10 | 53.39 | 53.65 | 52.78 | -0.98% | 15,566 |
| Feb 9, 2026 | 55.12 | 55.12 | 54.18 | 54.18 | 53.30 | -2.15% | 3,797 |
| Feb 6, 2026 | 55.56 | 55.67 | 54.93 | 55.37 | 54.47 | 0.67% | 44,839 |
| Feb 5, 2026 | 54.94 | 56.06 | 54.72 | 55.00 | 54.10 | 0.05% | 5,670 |
| Feb 4, 2026 | 54.21 | 55.06 | 53.97 | 54.97 | 54.08 | 1.53% | 23,337 |
| Feb 3, 2026 | 52.54 | 54.35 | 52.46 | 54.14 | 53.26 | 3.70% | 9,039 |
| Feb 2, 2026 | 52.50 | 52.81 | 52.21 | 52.21 | 51.36 | 1.77% | 4,702 |
| Jan 30, 2026 | 50.11 | 51.34 | 50.11 | 51.30 | 50.47 | -0.43% | 36,601 |
| Jan 29, 2026 | 52.81 | 53.09 | 50.50 | 51.52 | 50.68 | -4.06% | 8,027 |
| Jan 28, 2026 | 53.19 | 53.76 | 52.61 | 53.70 | 52.83 | 1.57% | 7,981 |
| Jan 27, 2026 | 53.12 | 53.12 | 52.50 | 52.87 | 52.01 | 0.38% | 2,478 |
| Jan 26, 2026 | 52.30 | 52.96 | 52.13 | 52.67 | 51.81 | 0.80% | 4,826 |
| Jan 23, 2026 | 52.01 | 52.30 | 51.86 | 52.25 | 51.40 | 0.44% | 1,081 |
| Jan 22, 2026 | 52.27 | 52.32 | 51.70 | 52.02 | 51.17 | 0.70% | 2,534 |
| Jan 21, 2026 | 52.39 | 52.41 | 51.48 | 51.66 | 50.82 | -2.14% | 4,633 |
| Jan 20, 2026 | 52.67 | 52.89 | 52.30 | 52.79 | 51.93 | -1.05% | 6,540 |
| Jan 19, 2026 | 52.23 | 53.50 | 52.23 | 53.35 | 52.48 | 0.60% | 4,901 |
| Jan 16, 2026 | 53.00 | 53.03 | 52.50 | 53.03 | 52.17 | -0.17% | 2,438 |
| Jan 15, 2026 | 52.76 | 53.12 | 52.36 | 53.12 | 52.26 | 1.72% | 9,345 |
| Jan 14, 2026 | 51.40 | 52.22 | 51.38 | 52.22 | 51.37 | 2.55% | 9,636 |
| Jan 13, 2026 | 50.04 | 51.05 | 49.89 | 50.92 | 50.09 | 2.53% | 8,075 |
| Jan 12, 2026 | 49.27 | 49.67 | 49.08 | 49.67 | 48.86 | 1.04% | 6,692 |
| Jan 9, 2026 | 48.40 | 49.36 | 48.28 | 49.16 | 48.36 | 2.11% | 9,579 |
| Jan 8, 2026 | 46.99 | 48.22 | 46.62 | 48.14 | 47.36 | 2.29% | 14,077 |
| Jan 7, 2026 | 47.31 | 47.46 | 46.98 | 47.06 | 46.29 | -0.24% | 21,854 |
| Jan 6, 2026 | 47.85 | 48.18 | 47.15 | 47.18 | 46.41 | -1.10% | 9,122 |
| Jan 5, 2026 | 48.98 | 49.28 | 47.42 | 47.70 | 46.92 | -2.81% | 9,119 |
| Jan 2, 2026 | 49.33 | 49.35 | 48.70 | 49.08 | 48.28 | 0.15% | 9,151 |
| Dec 30, 2025 | 48.81 | 49.19 | 48.81 | 49.01 | 48.21 | -0.40% | 1,850 |
| Dec 29, 2025 | 49.86 | 49.99 | 48.77 | 49.20 | 48.40 | -1.31% | 8,903 |
| Dec 23, 2025 | 50.00 | 50.16 | 49.61 | 49.86 | 48.16 | -0.29% | 11,717 |
| Dec 22, 2025 | 49.65 | 50.08 | 49.40 | 50.00 | 48.30 | 0.13% | 14,510 |
| Dec 19, 2025 | 50.20 | 50.20 | 49.60 | 49.94 | 48.24 | -0.90% | 10,038 |
| Dec 18, 2025 | 50.44 | 50.55 | 50.09 | 50.39 | 48.68 | -0.57% | 4,276 |
| Dec 17, 2025 | 50.46 | 50.82 | 50.46 | 50.68 | 48.96 | 0.42% | 2,920 |
| Dec 16, 2025 | 50.50 | 50.50 | 50.00 | 50.47 | 48.75 | -0.16% | 3,512 |
| Dec 15, 2025 | 50.29 | 50.78 | 50.05 | 50.55 | 48.83 | 1.20% | 2,205 |
| Dec 12, 2025 | 50.26 | 50.39 | 49.64 | 49.95 | 48.25 | -1.17% | 6,794 |
| Dec 11, 2025 | 50.40 | 50.54 | 50.00 | 50.54 | 48.82 | 0.74% | 5,036 |
| Dec 10, 2025 | 50.12 | 50.21 | 49.98 | 50.17 | 48.46 | 0.41% | 3,592 |
| Dec 9, 2025 | 50.03 | 50.24 | 49.83 | 49.97 | 48.26 | 0.28% | 5,936 |
| Dec 8, 2025 | 49.89 | 49.98 | 49.34 | 49.83 | 48.13 | -0.87% | 9,630 |
| Dec 5, 2025 | 50.16 | 50.33 | 49.68 | 50.26 | 48.55 | 0.86% | 24,629 |
| Dec 4, 2025 | 50.20 | 50.36 | 49.83 | 49.83 | 48.13 | -1.09% | 2,999 |
| Dec 3, 2025 | 50.59 | 50.79 | 50.26 | 50.38 | 48.67 | -0.61% | 10,432 |
| Dec 2, 2025 | 50.93 | 51.03 | 50.44 | 50.69 | 48.97 | -0.16% | 7,100 |
| Dec 1, 2025 | 51.13 | 51.52 | 50.50 | 50.77 | 49.04 | 0.26% | 6,035 |