Altria Group, Inc. (FRA:PHM7)
Germany
· Delayed Price · Currency is EUR 50.09
+0.26 (0.52%)
Last updated: Dec 5, 2025, 3:53 PM CET
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.16 | 50.16 | 49.68 | 50.10 | - | 0.18% | - |
| Dec 4, 2025 | 50.14 | 50.22 | 50.00 | 50.01 | 50.01 | -0.66% | 395 |
| Dec 3, 2025 | 50.47 | 50.60 | 50.28 | 50.34 | 50.34 | -0.57% | 1,105 |
| Dec 2, 2025 | 51.09 | 51.09 | 50.63 | 50.63 | 50.63 | -0.57% | 7,078 |
| Dec 1, 2025 | 51.02 | 51.02 | 50.69 | 50.92 | 50.92 | - | 5,295 |
| Nov 28, 2025 | 50.75 | 50.93 | 50.71 | 50.92 | 50.92 | 0.04% | 235 |
| Nov 27, 2025 | 50.55 | 50.93 | 50.55 | 50.90 | 50.90 | 0.47% | 230 |
| Nov 26, 2025 | 50.25 | 50.77 | 50.25 | 50.66 | 50.66 | 0.82% | 1,874 |
| Nov 25, 2025 | 49.63 | 50.32 | 49.63 | 50.25 | 50.25 | 0.70% | 1,927 |
| Nov 24, 2025 | 50.58 | 50.58 | 49.90 | 49.90 | 49.90 | -1.67% | 201 |
| Nov 21, 2025 | 50.35 | 50.82 | 50.35 | 50.75 | 50.75 | 0.42% | 1,139 |
| Nov 20, 2025 | 50.65 | 50.88 | 50.48 | 50.54 | 50.54 | -0.63% | 815 |
| Nov 19, 2025 | 50.80 | 50.97 | 50.80 | 50.86 | 50.86 | 0.53% | 1,407 |
| Nov 18, 2025 | 50.07 | 50.59 | 50.07 | 50.59 | 50.59 | 0.44% | 200 |
| Nov 17, 2025 | 50.21 | 50.37 | 50.12 | 50.37 | 50.37 | 1.73% | 540 |
| Nov 14, 2025 | 49.62 | 49.97 | 49.52 | 49.52 | 49.52 | -0.27% | 312 |
| Nov 13, 2025 | 50.07 | 50.24 | 49.65 | 49.65 | 49.65 | -2.09% | 1,690 |
| Nov 12, 2025 | 50.40 | 50.71 | 50.40 | 50.71 | 50.71 | 0.44% | 1,024 |
| Nov 11, 2025 | 49.73 | 50.49 | 49.73 | 50.49 | 50.49 | 1.48% | 995 |
| Nov 10, 2025 | 50.15 | 50.27 | 49.67 | 49.76 | 49.76 | -0.42% | 5,792 |
| Nov 7, 2025 | 49.75 | 49.97 | 49.45 | 49.97 | 49.97 | 0.59% | 4,242 |
| Nov 6, 2025 | 49.65 | 50.04 | 49.65 | 49.67 | 49.67 | -0.54% | 3,109 |
| Nov 5, 2025 | 49.97 | 50.50 | 49.80 | 49.94 | 49.94 | 1.30% | 2,490 |
| Nov 4, 2025 | 49.35 | 49.66 | 49.07 | 49.30 | 49.30 | 1.36% | 4,507 |
| Nov 3, 2025 | 49.03 | 49.34 | 48.64 | 48.64 | 48.64 | -0.83% | 7,472 |
| Oct 31, 2025 | 49.40 | 49.73 | 48.82 | 49.05 | 49.05 | -0.95% | 5,078 |
| Oct 30, 2025 | 53.38 | 53.54 | 48.90 | 49.52 | 49.52 | -7.45% | 9,621 |
| Oct 29, 2025 | 54.27 | 54.27 | 53.50 | 53.50 | 53.50 | -1.33% | 1,023 |
| Oct 28, 2025 | 54.62 | 54.85 | 54.22 | 54.22 | 54.22 | -2.27% | 2,072 |
| Oct 27, 2025 | 55.51 | 55.52 | 55.48 | 55.48 | 55.48 | -0.41% | 180 |
| Oct 24, 2025 | 55.53 | 55.71 | 55.53 | 55.71 | 55.71 | 0.11% | 370 |
| Oct 23, 2025 | 55.67 | 55.67 | 55.48 | 55.65 | 55.65 | 0.52% | 1,279 |
| Oct 22, 2025 | 55.06 | 55.36 | 55.06 | 55.36 | 55.36 | 0.73% | 479 |
| Oct 21, 2025 | 55.38 | 55.87 | 54.55 | 54.96 | 54.96 | -0.43% | 555 |
| Oct 20, 2025 | 55.93 | 55.93 | 55.20 | 55.20 | 55.20 | -0.74% | 1,596 |
| Oct 17, 2025 | 54.64 | 55.61 | 54.64 | 55.61 | 55.61 | 1.11% | 1,465 |
| Oct 16, 2025 | 55.59 | 55.76 | 55.00 | 55.00 | 55.00 | -1.45% | 343 |
| Oct 15, 2025 | 56.32 | 56.40 | 55.81 | 55.81 | 55.81 | -0.66% | 692 |
| Oct 14, 2025 | 55.96 | 56.28 | 55.96 | 56.18 | 56.18 | 0.02% | 35 |
| Oct 13, 2025 | 57.22 | 57.47 | 55.90 | 56.17 | 56.17 | -2.31% | 1,834 |
| Oct 10, 2025 | 56.69 | 57.50 | 56.69 | 57.50 | 57.50 | 1.16% | 202 |
| Oct 9, 2025 | 56.16 | 56.84 | 56.16 | 56.84 | 56.84 | 0.51% | 506 |
| Oct 8, 2025 | 57.40 | 57.40 | 56.55 | 56.55 | 56.55 | -0.18% | 5,281 |
| Oct 7, 2025 | 55.71 | 56.65 | 55.71 | 56.65 | 56.65 | 2.18% | 1,881 |
| Oct 6, 2025 | 56.07 | 56.49 | 55.44 | 55.44 | 55.44 | -0.48% | 1,288 |
| Oct 3, 2025 | 56.04 | 56.56 | 55.71 | 55.71 | 55.71 | -0.55% | 833 |
| Oct 2, 2025 | 56.27 | 56.41 | 56.02 | 56.02 | 56.02 | -0.71% | 1,160 |
| Oct 1, 2025 | 56.10 | 56.42 | 56.10 | 56.42 | 56.42 | 0.50% | 90 |
| Sep 30, 2025 | 55.83 | 56.14 | 55.83 | 56.14 | 56.14 | 0.47% | 1,021 |
| Sep 29, 2025 | 56.17 | 56.17 | 55.58 | 55.88 | 55.88 | 0.13% | 391 |
| Sep 26, 2025 | 55.96 | 56.01 | 55.77 | 55.81 | 55.81 | -0.34% | 541 |
| Sep 25, 2025 | 55.36 | 56.00 | 55.30 | 56.00 | 56.00 | 0.57% | 313 |
| Sep 24, 2025 | 55.02 | 55.68 | 55.02 | 55.68 | 55.68 | 1.74% | 479 |
| Sep 23, 2025 | 54.01 | 54.73 | 54.01 | 54.73 | 54.73 | 1.43% | 301 |
| Sep 22, 2025 | 55.28 | 55.28 | 53.96 | 53.96 | 53.96 | -2.05% | 700 |
| Sep 19, 2025 | 54.35 | 55.09 | 54.30 | 55.09 | 55.09 | 0.79% | 705 |
| Sep 18, 2025 | 55.76 | 55.76 | 54.66 | 54.66 | 54.66 | -0.62% | 1,464 |
| Sep 17, 2025 | 54.50 | 55.25 | 54.50 | 55.00 | 55.00 | 0.71% | 533 |
| Sep 16, 2025 | 55.31 | 55.31 | 54.48 | 54.61 | 54.61 | -1.19% | 55 |
| Sep 15, 2025 | 56.01 | 56.36 | 55.27 | 55.27 | 55.27 | -2.47% | 520 |
| Sep 12, 2025 | 56.76 | 56.89 | 56.67 | 56.67 | 55.77 | -0.02% | 155 |
| Sep 11, 2025 | 56.61 | 56.96 | 56.61 | 56.68 | 55.78 | 0.50% | 1,148 |
| Sep 10, 2025 | 56.42 | 56.53 | 56.40 | 56.40 | 55.50 | -0.25% | 383 |
| Sep 9, 2025 | 55.75 | 56.54 | 55.75 | 56.54 | 55.64 | -0.62% | 1,068 |
| Sep 8, 2025 | 56.90 | 56.95 | 56.79 | 56.89 | 55.98 | 0.07% | 350 |
| Sep 5, 2025 | 56.96 | 57.18 | 56.85 | 56.85 | 55.94 | -0.65% | 568 |
| Sep 4, 2025 | 57.04 | 57.60 | 57.04 | 57.22 | 56.31 | 0.09% | 188 |
| Sep 3, 2025 | 57.83 | 57.83 | 57.00 | 57.17 | 56.26 | -1.07% | 403 |
| Sep 2, 2025 | 57.20 | 57.93 | 57.20 | 57.79 | 56.87 | 0.45% | 158 |
| Sep 1, 2025 | 57.48 | 57.53 | 57.19 | 57.53 | 56.61 | 0.75% | 87 |
| Aug 29, 2025 | 56.85 | 57.10 | 56.76 | 57.10 | 56.19 | 0.37% | 219 |
| Aug 28, 2025 | 56.94 | 57.00 | 56.53 | 56.89 | 55.98 | -1.34% | 560 |
| Aug 27, 2025 | 57.30 | 57.66 | 57.30 | 57.66 | 56.74 | 1.09% | 250 |
| Aug 26, 2025 | 57.56 | 57.85 | 56.98 | 57.04 | 56.13 | -1.54% | 597 |
| Aug 25, 2025 | 57.79 | 57.98 | 57.48 | 57.93 | 57.01 | -0.80% | 485 |
| Aug 22, 2025 | 58.45 | 58.56 | 58.38 | 58.40 | 57.47 | 0.62% | 825 |
| Aug 21, 2025 | 58.00 | 58.04 | 57.82 | 58.04 | 57.11 | 0.24% | 142 |
| Aug 20, 2025 | 57.26 | 58.01 | 57.08 | 57.90 | 56.98 | 1.78% | 939 |
| Aug 19, 2025 | 56.53 | 56.90 | 56.44 | 56.89 | 55.98 | 1.01% | 2,171 |
| Aug 18, 2025 | 56.14 | 56.32 | 56.14 | 56.32 | 55.42 | 0.05% | 400 |
| Aug 15, 2025 | 56.26 | 56.29 | 56.13 | 56.29 | 55.39 | -0.16% | 150 |
| Aug 14, 2025 | 55.80 | 56.44 | 55.80 | 56.38 | 55.48 | 1.40% | 1,259 |
| Aug 13, 2025 | 56.39 | 56.39 | 55.60 | 55.60 | 54.71 | -1.52% | 226 |
| Aug 12, 2025 | 56.54 | 56.73 | 56.31 | 56.46 | 55.56 | -0.41% | 577 |
| Aug 11, 2025 | 55.00 | 56.69 | 55.00 | 56.69 | 55.79 | 3.30% | 1,103 |
| Aug 8, 2025 | 54.58 | 55.04 | 54.48 | 54.88 | 54.00 | 0.70% | 2,159 |
| Aug 7, 2025 | 54.03 | 54.50 | 53.90 | 54.50 | 53.63 | 0.74% | 477 |
| Aug 6, 2025 | 54.04 | 54.62 | 53.99 | 54.10 | 53.24 | 0.11% | 2,903 |
| Aug 5, 2025 | 53.56 | 54.04 | 53.47 | 54.04 | 53.18 | 0.92% | 447 |
| Aug 4, 2025 | 53.46 | 53.55 | 53.22 | 53.55 | 52.70 | -1.09% | 424 |
| Aug 1, 2025 | 54.01 | 54.25 | 53.77 | 54.14 | 53.28 | -0.44% | 2,478 |
| Jul 31, 2025 | 53.37 | 54.38 | 53.17 | 54.38 | 53.51 | 1.25% | 2,186 |
| Jul 30, 2025 | 51.40 | 53.71 | 51.39 | 53.71 | 52.85 | 4.64% | 1,977 |
| Jul 29, 2025 | 50.74 | 51.50 | 50.74 | 51.33 | 50.51 | 0.65% | 1,042 |
| Jul 28, 2025 | 50.93 | 51.36 | 50.93 | 51.00 | 50.19 | 0.39% | 1,108 |
| Jul 25, 2025 | 50.72 | 51.00 | 50.61 | 50.80 | 49.99 | 0.36% | 5,593 |
| Jul 24, 2025 | 50.75 | 50.85 | 50.57 | 50.62 | 49.81 | -0.04% | 841 |
| Jul 23, 2025 | 50.76 | 50.77 | 50.60 | 50.64 | 49.83 | 0.36% | 5,796 |
| Jul 22, 2025 | 50.36 | 50.59 | 50.30 | 50.46 | 49.65 | 0.26% | 518 |
| Jul 21, 2025 | 49.79 | 50.33 | 49.74 | 50.33 | 49.53 | 1.24% | 310 |