Altria Group, Inc. (FRA:PHM7)
Germany
· Delayed Price · Currency is EUR 57.94
+1.92 (3.43%)
Last updated: 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 | 56.68 | 56.46 | 56.46 | - | 0.25% | 100 |
| Apr 27, 2026 | 57.00 | 57.00 | 56.32 | 56.32 | 56.32 | -1.02% | 1,130 |
| Apr 24, 2026 | 57.04 | 57.22 | 56.90 | 56.90 | 56.90 | -0.70% | 1,543 |
| Apr 23, 2026 | 55.58 | 57.30 | 55.58 | 57.30 | 57.30 | 2.69% | 1,360 |
| Apr 22, 2026 | 54.80 | 55.80 | 54.80 | 55.80 | 55.80 | 1.16% | 570 |
| Apr 21, 2026 | 54.82 | 55.16 | 54.72 | 55.16 | 55.16 | 1.14% | 1,028 |
| Apr 20, 2026 | 54.54 | 54.86 | 54.54 | 54.54 | 54.54 | -0.18% | 1,496 |
| Apr 17, 2026 | 55.08 | 55.28 | 54.36 | 54.64 | 54.64 | -0.26% | 5,722 |
| Apr 16, 2026 | 54.62 | 55.34 | 54.58 | 54.78 | 54.78 | -0.29% | 510 |
| Apr 15, 2026 | 55.60 | 55.80 | 54.76 | 54.94 | 54.94 | -0.72% | 563 |
| Apr 14, 2026 | 56.66 | 56.84 | 55.34 | 55.34 | 55.34 | -2.54% | 903 |
| Apr 13, 2026 | 57.72 | 57.72 | 56.78 | 56.78 | 56.78 | -1.39% | 653 |
| Apr 10, 2026 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 0.56% | 200 |
| Apr 9, 2026 | 57.12 | 57.26 | 57.02 | 57.26 | 57.26 | 1.42% | 653 |
| Apr 8, 2026 | 56.62 | 57.04 | 55.36 | 56.46 | 56.46 | -2.52% | 1,228 |
| Apr 7, 2026 | 57.68 | 58.30 | 57.68 | 57.92 | 57.92 | 2.37% | 825 |
| Apr 2, 2026 | 56.53 | 56.58 | 56.53 | 56.58 | 56.58 | -0.33% | 20 |
| Apr 1, 2026 | 57.08 | 57.08 | 56.52 | 56.77 | 56.77 | -1.63% | 576 |
| Mar 31, 2026 | 58.36 | 58.56 | 57.71 | 57.71 | 57.71 | -1.52% | 1,280 |
| Mar 30, 2026 | 57.42 | 58.60 | 57.42 | 58.60 | 58.60 | 1.54% | 7,790 |
| Mar 27, 2026 | 55.98 | 57.71 | 55.70 | 57.71 | 57.71 | 2.50% | 911 |
| Mar 26, 2026 | 55.08 | 56.30 | 55.00 | 56.30 | 56.30 | 1.88% | 864 |
| Mar 25, 2026 | 54.79 | 55.26 | 54.72 | 55.26 | 55.26 | -0.61% | 267 |
| Mar 24, 2026 | 55.50 | 56.19 | 55.43 | 55.60 | 54.69 | -0.34% | 1,295 |
| Mar 23, 2026 | 55.68 | 56.19 | 55.53 | 55.79 | 54.88 | 0.50% | 2,720 |
| Mar 20, 2026 | 56.24 | 56.53 | 55.51 | 55.51 | 54.60 | -1.42% | 7,376 |
| Mar 19, 2026 | 56.89 | 56.96 | 56.31 | 56.31 | 55.39 | -1.42% | 466 |
| Mar 18, 2026 | 58.20 | 58.27 | 57.12 | 57.12 | 56.19 | -1.48% | 173 |
| Mar 17, 2026 | 58.74 | 58.89 | 57.94 | 57.98 | 57.03 | -1.78% | 1,456 |
| Mar 16, 2026 | 59.24 | 59.60 | 58.97 | 59.03 | 58.06 | -1.07% | 823 |
| Mar 13, 2026 | 58.76 | 59.69 | 58.76 | 59.67 | 58.69 | 2.09% | 1,295 |
| Mar 12, 2026 | 57.23 | 58.45 | 57.23 | 58.45 | 57.49 | 2.02% | 123 |
| Mar 11, 2026 | 57.71 | 57.99 | 57.27 | 57.29 | 56.35 | -0.28% | 398 |
| Mar 10, 2026 | 57.66 | 57.79 | 57.37 | 57.45 | 56.51 | 0.63% | 1,730 |
| Mar 9, 2026 | 57.45 | 57.80 | 57.09 | 57.09 | 56.16 | 0.35% | 1,550 |
| Mar 6, 2026 | 57.70 | 57.90 | 56.89 | 56.89 | 55.96 | -2.45% | 1,401 |
| Mar 5, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | 57.37 | -0.61% | - |
| Mar 4, 2026 | 59.32 | 59.32 | 58.54 | 58.68 | 57.72 | -0.19% | 190 |
| Mar 3, 2026 | 58.70 | 59.17 | 58.70 | 58.79 | 57.83 | -0.17% | 482 |
| Mar 2, 2026 | 58.95 | 59.18 | 58.65 | 58.89 | 57.93 | -0.10% | 2,594 |
| Feb 27, 2026 | 58.72 | 59.30 | 58.69 | 58.95 | 57.99 | 0.02% | 1,258 |
| Feb 26, 2026 | 59.10 | 59.24 | 58.62 | 58.94 | 57.98 | -0.10% | 2,424 |
| Feb 25, 2026 | 58.44 | 59.00 | 58.43 | 59.00 | 58.04 | 1.08% | 1,510 |
| Feb 24, 2026 | 58.42 | 58.58 | 58.11 | 58.37 | 57.42 | -0.12% | 256 |
| Feb 23, 2026 | 57.19 | 58.44 | 56.90 | 58.44 | 57.48 | 2.83% | 1,977 |
| Feb 20, 2026 | 57.57 | 57.79 | 56.83 | 56.83 | 55.90 | -1.41% | 1,322 |
| Feb 19, 2026 | 56.81 | 57.64 | 56.81 | 57.64 | 56.70 | 1.66% | 501 |
| Feb 18, 2026 | 56.08 | 56.70 | 56.08 | 56.70 | 55.77 | -0.53% | 40 |
| Feb 17, 2026 | 56.67 | 57.00 | 56.67 | 57.00 | 56.07 | 0.78% | 25 |
| Feb 16, 2026 | 56.52 | 56.56 | 56.34 | 56.56 | 55.64 | -0.25% | 653 |
| Feb 13, 2026 | 56.25 | 56.95 | 56.25 | 56.70 | 55.77 | 0.12% | 1,509 |
| Feb 12, 2026 | 55.44 | 56.63 | 55.19 | 56.63 | 55.70 | 4.23% | 1,850 |
| Feb 11, 2026 | 54.17 | 54.45 | 54.09 | 54.33 | 53.44 | 0.82% | 1,212 |
| Feb 10, 2026 | 54.21 | 54.21 | 53.74 | 53.89 | 53.01 | -1.12% | 6,433 |
| Feb 9, 2026 | 54.78 | 54.90 | 54.50 | 54.50 | 53.61 | -1.66% | 1,215 |
| Feb 6, 2026 | 55.34 | 55.59 | 55.26 | 55.42 | 54.51 | - | 459 |
| Feb 5, 2026 | 54.90 | 56.03 | 54.80 | 55.42 | 54.51 | 0.02% | 7,700 |
| Feb 4, 2026 | 54.06 | 55.41 | 54.06 | 55.41 | 54.50 | 2.35% | 1,135 |
| Feb 3, 2026 | 52.46 | 54.14 | 52.46 | 54.14 | 53.25 | 2.75% | 524 |
| Feb 2, 2026 | 52.62 | 52.69 | 52.45 | 52.69 | 51.83 | 3.23% | 3,444 |
| Jan 30, 2026 | 50.10 | 51.04 | 50.05 | 51.04 | 50.21 | 2.39% | 3,990 |
| Jan 29, 2026 | 52.50 | 52.96 | 49.85 | 49.85 | 49.03 | -6.07% | 1,057 |
| Jan 28, 2026 | 52.74 | 53.73 | 52.74 | 53.07 | 52.20 | 1.09% | 5,565 |
| Jan 27, 2026 | 52.92 | 53.11 | 52.50 | 52.50 | 51.64 | -0.68% | 224 |
| Jan 26, 2026 | 51.99 | 52.86 | 51.99 | 52.86 | 52.00 | 0.99% | 750 |
| Jan 23, 2026 | 51.89 | 52.34 | 51.89 | 52.34 | 51.48 | 0.50% | 160 |
| Jan 22, 2026 | 52.19 | 52.37 | 52.01 | 52.08 | 51.23 | -0.44% | 834 |
| Jan 21, 2026 | 52.20 | 52.31 | 51.59 | 52.31 | 51.45 | -0.87% | 2,681 |
| Jan 20, 2026 | 52.68 | 52.77 | 52.45 | 52.77 | 51.91 | -0.23% | 263 |
| Jan 19, 2026 | 52.88 | 53.16 | 51.93 | 52.89 | 52.03 | -0.43% | 7,112 |
| Jan 16, 2026 | 52.98 | 53.12 | 52.50 | 53.12 | 52.25 | -0.06% | 1,717 |
| Jan 15, 2026 | 52.61 | 53.15 | 52.48 | 53.15 | 52.28 | 1.41% | 4,920 |
| Jan 14, 2026 | 51.37 | 52.41 | 51.37 | 52.41 | 51.55 | 1.81% | 816 |
| Jan 13, 2026 | 50.09 | 51.48 | 49.94 | 51.48 | 50.64 | 3.17% | 3,799 |
| Jan 12, 2026 | 49.18 | 49.90 | 49.18 | 49.90 | 49.08 | 2.66% | 1,304 |
| Jan 9, 2026 | 48.26 | 48.64 | 48.26 | 48.61 | 47.81 | 0.87% | 254 |
| Jan 8, 2026 | 46.64 | 48.19 | 46.64 | 48.19 | 47.40 | 2.36% | 27,079 |
| Jan 7, 2026 | 47.28 | 47.43 | 46.96 | 47.08 | 46.31 | -0.31% | 3,067 |
| Jan 6, 2026 | 48.06 | 48.14 | 47.00 | 47.22 | 46.45 | -1.49% | 9,165 |
| Jan 5, 2026 | 49.22 | 49.22 | 47.49 | 47.94 | 47.15 | -2.49% | 2,258 |
| Jan 2, 2026 | 49.34 | 49.48 | 49.00 | 49.16 | 48.36 | 0.33% | 5,320 |
| Dec 30, 2025 | 48.98 | 49.15 | 48.98 | 49.00 | 48.20 | - | 2,052 |
| Dec 29, 2025 | 49.06 | 49.17 | 48.90 | 49.00 | 48.20 | -1.36% | 1,581 |
| Dec 23, 2025 | 49.83 | 50.01 | 49.65 | 49.68 | 47.98 | -0.57% | 5,820 |
| Dec 22, 2025 | 49.90 | 49.99 | 49.47 | 49.96 | 48.25 | 0.48% | 4,505 |
| Dec 19, 2025 | 49.77 | 50.01 | 49.60 | 49.72 | 48.02 | -0.36% | 2,113 |
| Dec 18, 2025 | 50.28 | 50.54 | 49.90 | 49.90 | 48.20 | -0.70% | 4,770 |
| Dec 17, 2025 | 50.60 | 50.80 | 50.25 | 50.25 | 48.53 | -0.32% | 445 |
| Dec 16, 2025 | 50.27 | 50.43 | 50.00 | 50.41 | 48.69 | -0.47% | 1,015 |
| Dec 15, 2025 | 50.08 | 50.65 | 50.08 | 50.65 | 48.92 | 1.54% | 2,818 |
| Dec 12, 2025 | 50.03 | 50.34 | 49.75 | 49.88 | 48.18 | -0.19% | 4,143 |
| Dec 11, 2025 | 50.20 | 50.49 | 49.98 | 49.98 | 48.27 | -0.84% | 1,696 |
| Dec 10, 2025 | 49.99 | 50.44 | 49.98 | 50.40 | 48.68 | 0.12% | 257 |
| Dec 9, 2025 | 49.84 | 50.34 | 49.84 | 50.34 | 48.62 | 0.80% | 220 |
| Dec 8, 2025 | 49.85 | 49.94 | 49.55 | 49.94 | 48.23 | 0.22% | 4,235 |
| Dec 5, 2025 | 49.98 | 50.25 | 49.83 | 49.83 | 48.13 | -0.36% | 5,074 |
| Dec 4, 2025 | 50.14 | 50.22 | 50.00 | 50.01 | 48.30 | -0.66% | 395 |
| Dec 3, 2025 | 50.47 | 50.60 | 50.28 | 50.34 | 48.62 | -0.57% | 1,105 |
| Dec 2, 2025 | 51.09 | 51.09 | 50.63 | 50.63 | 48.90 | -0.57% | 7,078 |
| Dec 1, 2025 | 51.02 | 51.02 | 50.69 | 50.92 | 49.18 | - | 5,295 |