Altria Group, Inc. (FRA:PHM7)
Germany
· Delayed Price · Currency is EUR 56.89
-1.43 (-2.45%)
At close: Mar 6, 2026
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.70 | 57.90 | 56.89 | 56.89 | 56.89 | -2.45% | 1,401 |
| Mar 5, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | -0.61% | - |
| Mar 4, 2026 | 59.32 | 59.32 | 58.54 | 58.68 | 58.68 | -0.19% | 190 |
| Mar 3, 2026 | 58.70 | 59.17 | 58.70 | 58.79 | 58.79 | -0.17% | 482 |
| Mar 2, 2026 | 58.95 | 59.18 | 58.65 | 58.89 | 58.89 | -0.10% | 2,594 |
| Feb 27, 2026 | 58.72 | 59.30 | 58.69 | 58.95 | 58.95 | 0.02% | 1,258 |
| Feb 26, 2026 | 59.10 | 59.24 | 58.62 | 58.94 | 58.94 | -0.10% | 2,424 |
| Feb 25, 2026 | 58.44 | 59.00 | 58.43 | 59.00 | 59.00 | 1.08% | 1,510 |
| Feb 24, 2026 | 58.42 | 58.58 | 58.11 | 58.37 | 58.37 | -0.12% | 256 |
| Feb 23, 2026 | 57.19 | 58.44 | 56.90 | 58.44 | 58.44 | 2.83% | 1,977 |
| Feb 20, 2026 | 57.57 | 57.79 | 56.83 | 56.83 | 56.83 | -1.41% | 1,322 |
| Feb 19, 2026 | 56.81 | 57.64 | 56.81 | 57.64 | 57.64 | 1.66% | 501 |
| Feb 18, 2026 | 56.08 | 56.70 | 56.08 | 56.70 | 56.70 | -0.53% | 40 |
| Feb 17, 2026 | 56.67 | 57.00 | 56.67 | 57.00 | 57.00 | 0.78% | 25 |
| Feb 16, 2026 | 56.52 | 56.56 | 56.34 | 56.56 | 56.56 | -0.25% | 653 |
| Feb 13, 2026 | 56.25 | 56.95 | 56.25 | 56.70 | 56.70 | 0.12% | 1,509 |
| Feb 12, 2026 | 55.44 | 56.63 | 55.19 | 56.63 | 56.63 | 4.23% | 1,850 |
| Feb 11, 2026 | 54.17 | 54.45 | 54.09 | 54.33 | 54.33 | 0.82% | 1,212 |
| Feb 10, 2026 | 54.21 | 54.21 | 53.74 | 53.89 | 53.89 | -1.12% | 6,433 |
| Feb 9, 2026 | 54.78 | 54.90 | 54.50 | 54.50 | 54.50 | -1.66% | 1,215 |
| Feb 6, 2026 | 55.34 | 55.59 | 55.26 | 55.42 | 55.42 | - | 459 |
| Feb 5, 2026 | 54.90 | 56.03 | 54.80 | 55.42 | 55.42 | 0.02% | 7,700 |
| Feb 4, 2026 | 54.06 | 55.41 | 54.06 | 55.41 | 55.41 | 2.35% | 1,135 |
| Feb 3, 2026 | 52.46 | 54.14 | 52.46 | 54.14 | 54.14 | 2.75% | 524 |
| Feb 2, 2026 | 52.62 | 52.69 | 52.45 | 52.69 | 52.69 | 3.23% | 3,444 |
| Jan 30, 2026 | 50.10 | 51.04 | 50.05 | 51.04 | 51.04 | 2.39% | 3,990 |
| Jan 29, 2026 | 52.50 | 52.96 | 49.85 | 49.85 | 49.85 | -6.07% | 1,057 |
| Jan 28, 2026 | 52.74 | 53.73 | 52.74 | 53.07 | 53.07 | 1.09% | 5,565 |
| Jan 27, 2026 | 52.92 | 53.11 | 52.50 | 52.50 | 52.50 | -0.68% | 224 |
| Jan 26, 2026 | 51.99 | 52.86 | 51.99 | 52.86 | 52.86 | 0.99% | 750 |
| Jan 23, 2026 | 51.89 | 52.34 | 51.89 | 52.34 | 52.34 | 0.50% | 160 |
| Jan 22, 2026 | 52.19 | 52.37 | 52.01 | 52.08 | 52.08 | -0.44% | 834 |
| Jan 21, 2026 | 52.20 | 52.31 | 51.59 | 52.31 | 52.31 | -0.87% | 2,681 |
| Jan 20, 2026 | 52.68 | 52.77 | 52.45 | 52.77 | 52.77 | -0.23% | 263 |
| Jan 19, 2026 | 52.88 | 53.16 | 51.93 | 52.89 | 52.89 | -0.43% | 7,112 |
| Jan 16, 2026 | 52.98 | 53.12 | 52.50 | 53.12 | 53.12 | -0.06% | 1,717 |
| Jan 15, 2026 | 52.61 | 53.15 | 52.48 | 53.15 | 53.15 | 1.41% | 4,920 |
| Jan 14, 2026 | 51.37 | 52.41 | 51.37 | 52.41 | 52.41 | 1.81% | 816 |
| Jan 13, 2026 | 50.09 | 51.48 | 49.94 | 51.48 | 51.48 | 3.17% | 3,799 |
| Jan 12, 2026 | 49.18 | 49.90 | 49.18 | 49.90 | 49.90 | 2.66% | 1,304 |
| Jan 9, 2026 | 48.26 | 48.64 | 48.26 | 48.61 | 48.61 | 0.87% | 254 |
| Jan 8, 2026 | 46.64 | 48.19 | 46.64 | 48.19 | 48.19 | 2.36% | 27,079 |
| Jan 7, 2026 | 47.28 | 47.43 | 46.96 | 47.08 | 47.08 | -0.31% | 3,067 |
| Jan 6, 2026 | 48.06 | 48.14 | 47.00 | 47.22 | 47.22 | -1.49% | 9,165 |
| Jan 5, 2026 | 49.22 | 49.22 | 47.49 | 47.94 | 47.94 | -2.49% | 2,258 |
| Jan 2, 2026 | 49.34 | 49.48 | 49.00 | 49.16 | 49.16 | 0.33% | 5,320 |
| Dec 30, 2025 | 48.98 | 49.15 | 48.98 | 49.00 | 49.00 | - | 2,052 |
| Dec 29, 2025 | 49.06 | 49.17 | 48.90 | 49.00 | 49.00 | -1.36% | 1,581 |
| Dec 23, 2025 | 49.83 | 50.01 | 49.65 | 49.68 | 48.78 | -0.57% | 5,820 |
| Dec 22, 2025 | 49.90 | 49.99 | 49.47 | 49.96 | 49.06 | 0.48% | 4,505 |
| Dec 19, 2025 | 49.77 | 50.01 | 49.60 | 49.72 | 48.82 | -0.36% | 2,113 |
| Dec 18, 2025 | 50.28 | 50.54 | 49.90 | 49.90 | 49.00 | -0.70% | 4,770 |
| Dec 17, 2025 | 50.60 | 50.80 | 50.25 | 50.25 | 49.34 | -0.32% | 445 |
| Dec 16, 2025 | 50.27 | 50.43 | 50.00 | 50.41 | 49.50 | -0.47% | 1,015 |
| Dec 15, 2025 | 50.08 | 50.65 | 50.08 | 50.65 | 49.73 | 1.54% | 2,818 |
| Dec 12, 2025 | 50.03 | 50.34 | 49.75 | 49.88 | 48.98 | -0.19% | 4,143 |
| Dec 11, 2025 | 50.20 | 50.49 | 49.98 | 49.98 | 49.07 | -0.84% | 1,696 |
| Dec 10, 2025 | 49.99 | 50.44 | 49.98 | 50.40 | 49.49 | 0.12% | 257 |
| Dec 9, 2025 | 49.84 | 50.34 | 49.84 | 50.34 | 49.43 | 0.80% | 220 |
| Dec 8, 2025 | 49.85 | 49.94 | 49.55 | 49.94 | 49.04 | 0.22% | 4,235 |
| Dec 5, 2025 | 49.98 | 50.25 | 49.83 | 49.83 | 48.93 | -0.36% | 5,074 |
| Dec 4, 2025 | 50.14 | 50.22 | 50.00 | 50.01 | 49.10 | -0.66% | 395 |
| Dec 3, 2025 | 50.47 | 50.60 | 50.28 | 50.34 | 49.43 | -0.57% | 1,105 |
| Dec 2, 2025 | 51.09 | 51.09 | 50.63 | 50.63 | 49.71 | -0.57% | 7,078 |
| Dec 1, 2025 | 51.02 | 51.02 | 50.69 | 50.92 | 50.00 | - | 5,295 |
| Nov 28, 2025 | 50.75 | 50.93 | 50.71 | 50.92 | 50.00 | 0.04% | 235 |
| Nov 27, 2025 | 50.55 | 50.93 | 50.55 | 50.90 | 49.98 | 0.47% | 230 |
| Nov 26, 2025 | 50.25 | 50.77 | 50.25 | 50.66 | 49.74 | 0.82% | 1,874 |
| Nov 25, 2025 | 49.63 | 50.32 | 49.63 | 50.25 | 49.34 | 0.70% | 1,927 |
| Nov 24, 2025 | 50.58 | 50.58 | 49.90 | 49.90 | 49.00 | -1.67% | 201 |
| Nov 21, 2025 | 50.35 | 50.82 | 50.35 | 50.75 | 49.83 | 0.42% | 1,139 |
| Nov 20, 2025 | 50.65 | 50.88 | 50.48 | 50.54 | 49.62 | -0.63% | 815 |
| Nov 19, 2025 | 50.80 | 50.97 | 50.80 | 50.86 | 49.94 | 0.53% | 1,407 |
| Nov 18, 2025 | 50.07 | 50.59 | 50.07 | 50.59 | 49.67 | 0.44% | 200 |
| Nov 17, 2025 | 50.21 | 50.37 | 50.12 | 50.37 | 49.46 | 1.73% | 540 |
| Nov 14, 2025 | 49.62 | 49.97 | 49.52 | 49.52 | 48.62 | -0.27% | 312 |
| Nov 13, 2025 | 50.07 | 50.24 | 49.65 | 49.65 | 48.75 | -2.09% | 1,690 |
| Nov 12, 2025 | 50.40 | 50.71 | 50.40 | 50.71 | 49.79 | 0.44% | 1,024 |
| Nov 11, 2025 | 49.73 | 50.49 | 49.73 | 50.49 | 49.58 | 1.48% | 995 |
| Nov 10, 2025 | 50.15 | 50.27 | 49.67 | 49.76 | 48.85 | -0.42% | 5,792 |
| Nov 7, 2025 | 49.75 | 49.97 | 49.45 | 49.97 | 49.06 | 0.59% | 4,242 |
| Nov 6, 2025 | 49.65 | 50.04 | 49.65 | 49.67 | 48.77 | -0.54% | 3,109 |
| Nov 5, 2025 | 49.97 | 50.50 | 49.80 | 49.94 | 49.04 | 1.30% | 2,490 |
| Nov 4, 2025 | 49.35 | 49.66 | 49.07 | 49.30 | 48.41 | 1.36% | 4,507 |
| Nov 3, 2025 | 49.03 | 49.34 | 48.64 | 48.64 | 47.76 | -0.83% | 7,472 |
| Oct 31, 2025 | 49.40 | 49.73 | 48.82 | 49.05 | 48.16 | -0.95% | 5,078 |
| Oct 30, 2025 | 53.38 | 53.54 | 48.90 | 49.52 | 48.62 | -7.45% | 9,621 |
| Oct 29, 2025 | 54.27 | 54.27 | 53.50 | 53.50 | 52.53 | -1.33% | 1,023 |
| Oct 28, 2025 | 54.62 | 54.85 | 54.22 | 54.22 | 53.24 | -2.27% | 2,072 |
| Oct 27, 2025 | 55.51 | 55.52 | 55.48 | 55.48 | 54.48 | -0.41% | 180 |
| Oct 24, 2025 | 55.53 | 55.71 | 55.53 | 55.71 | 54.70 | 0.11% | 370 |
| Oct 23, 2025 | 55.67 | 55.67 | 55.48 | 55.65 | 54.64 | 0.52% | 1,279 |
| Oct 22, 2025 | 55.06 | 55.36 | 55.06 | 55.36 | 54.36 | 0.73% | 479 |
| Oct 21, 2025 | 55.38 | 55.87 | 54.55 | 54.96 | 53.96 | -0.43% | 555 |
| Oct 20, 2025 | 55.93 | 55.93 | 55.20 | 55.20 | 54.20 | -0.74% | 1,596 |
| Oct 17, 2025 | 54.64 | 55.61 | 54.64 | 55.61 | 54.60 | 1.11% | 1,465 |
| Oct 16, 2025 | 55.59 | 55.76 | 55.00 | 55.00 | 54.00 | -1.45% | 343 |
| Oct 15, 2025 | 56.32 | 56.40 | 55.81 | 55.81 | 54.80 | -0.66% | 692 |
| Oct 14, 2025 | 55.96 | 56.28 | 55.96 | 56.18 | 55.16 | 0.02% | 35 |
| Oct 13, 2025 | 57.22 | 57.47 | 55.90 | 56.17 | 55.15 | -2.31% | 1,834 |