Altria Group, Inc. (VIE:ALTR)
Austria
· Delayed Price · Currency is EUR 50.23
+0.39 (0.78%)
At close: Dec 5, 2025
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.27 | 50.27 | 50.10 | 50.13 | - | 0.58% | - |
| Dec 4, 2025 | 50.30 | 50.30 | 49.84 | 49.84 | 49.84 | -1.05% | - |
| Dec 3, 2025 | 50.71 | 50.71 | 50.37 | 50.37 | 50.37 | -0.47% | 6 |
| Dec 2, 2025 | 50.91 | 50.99 | 50.61 | 50.61 | 50.61 | -0.22% | - |
| Dec 1, 2025 | 51.04 | 51.04 | 50.72 | 50.72 | 50.72 | 0.18% | - |
| Nov 28, 2025 | 50.82 | 50.90 | 50.63 | 50.63 | 50.63 | -0.08% | - |
| Nov 27, 2025 | 50.65 | 50.81 | 50.55 | 50.67 | 50.67 | -0.12% | - |
| Nov 26, 2025 | 50.46 | 50.73 | 50.45 | 50.73 | 50.73 | 0.96% | - |
| Nov 25, 2025 | 49.89 | 50.25 | 49.74 | 50.25 | 50.25 | 0.50% | 27 |
| Nov 24, 2025 | 50.55 | 50.59 | 50.00 | 50.00 | 50.00 | -1.15% | - |
| Nov 21, 2025 | 50.37 | 50.74 | 50.37 | 50.58 | 50.58 | -0.04% | - |
| Nov 20, 2025 | 50.68 | 50.79 | 50.60 | 50.60 | 50.60 | -0.67% | - |
| Nov 19, 2025 | 50.94 | 51.04 | 50.86 | 50.94 | 50.94 | 0.43% | 103 |
| Nov 18, 2025 | 50.20 | 50.72 | 50.18 | 50.72 | 50.72 | 0.79% | 3 |
| Nov 17, 2025 | 50.17 | 50.32 | 50.11 | 50.32 | 50.32 | 1.51% | - |
| Nov 14, 2025 | 49.86 | 50.04 | 49.55 | 49.57 | 49.57 | -0.15% | 41 |
| Nov 13, 2025 | 50.07 | 50.13 | 49.65 | 49.65 | 49.65 | -1.71% | - |
| Nov 12, 2025 | 50.45 | 50.51 | 50.37 | 50.51 | 50.51 | 3.49% | - |
| Nov 11, 2025 | 49.94 | 49.97 | 48.81 | 48.81 | 48.81 | -1.69% | 347 |
| Nov 10, 2025 | 50.19 | 50.19 | 49.65 | 49.65 | 49.65 | -0.61% | - |
| Nov 7, 2025 | 49.83 | 49.95 | 49.69 | 49.95 | 49.95 | 0.06% | - |
| Nov 6, 2025 | 49.71 | 49.92 | 49.50 | 49.92 | 49.92 | 0.13% | 247 |
| Nov 5, 2025 | 49.98 | 50.34 | 49.86 | 49.86 | 49.86 | 1.05% | - |
| Nov 4, 2025 | 49.55 | 49.63 | 49.34 | 49.34 | 49.34 | 0.23% | - |
| Nov 3, 2025 | 49.40 | 49.40 | 49.06 | 49.22 | 49.22 | -0.41% | 2,081 |
| Oct 31, 2025 | 49.81 | 49.81 | 49.40 | 49.43 | 49.43 | -0.95% | 525 |
| Oct 30, 2025 | 53.53 | 53.56 | 49.60 | 49.90 | 49.90 | -7.20% | 643 |
| Oct 29, 2025 | 54.30 | 54.30 | 53.77 | 53.77 | 53.77 | -1.09% | - |
| Oct 28, 2025 | 54.84 | 54.84 | 54.36 | 54.36 | 54.36 | -0.89% | - |
| Oct 27, 2025 | 55.61 | 55.61 | 54.67 | 54.85 | 54.85 | -1.60% | 52 |
| Oct 24, 2025 | 55.67 | 55.74 | 55.50 | 55.74 | 55.74 | 0.47% | 30 |
| Oct 23, 2025 | 55.53 | 55.65 | 54.60 | 55.48 | 55.48 | 0.13% | 16 |
| Oct 22, 2025 | 54.97 | 56.00 | 54.97 | 55.41 | 55.41 | 1.26% | 503 |
| Oct 21, 2025 | 55.50 | 55.64 | 54.31 | 54.72 | 54.72 | -0.78% | 11 |
| Oct 20, 2025 | 55.80 | 55.82 | 55.15 | 55.15 | 55.15 | -0.90% | - |
| Oct 17, 2025 | 55.22 | 55.65 | 55.22 | 55.65 | 55.65 | 0.74% | - |
| Oct 16, 2025 | 55.82 | 55.82 | 55.24 | 55.24 | 55.24 | -1.45% | - |
| Oct 15, 2025 | 56.28 | 56.28 | 56.05 | 56.05 | 56.05 | -0.67% | - |
| Oct 14, 2025 | 56.24 | 56.48 | 56.24 | 56.43 | 56.43 | 0.79% | - |
| Oct 13, 2025 | 57.29 | 57.29 | 55.99 | 55.99 | 55.99 | -2.73% | - |
| Oct 10, 2025 | 56.88 | 57.56 | 56.00 | 57.56 | 57.56 | 1.36% | 1,000 |
| Oct 9, 2025 | 56.33 | 56.79 | 56.33 | 56.79 | 56.79 | 0.60% | - |
| Oct 8, 2025 | 57.30 | 57.30 | 56.45 | 56.45 | 56.45 | -0.12% | - |
| Oct 7, 2025 | 55.82 | 56.52 | 55.82 | 56.52 | 56.52 | 1.67% | - |
| Oct 6, 2025 | 56.28 | 56.36 | 55.59 | 55.59 | 55.59 | -0.57% | - |
| Oct 3, 2025 | 56.38 | 56.38 | 55.91 | 55.91 | 55.91 | -0.78% | - |
| Oct 2, 2025 | 56.46 | 56.46 | 56.12 | 56.35 | 56.35 | -0.35% | 25 |
| Oct 1, 2025 | 55.89 | 56.55 | 55.89 | 56.55 | 56.55 | 0.71% | 75 |
| Sep 30, 2025 | 55.97 | 56.15 | 55.88 | 56.15 | 56.15 | 0.47% | - |
| Sep 29, 2025 | 56.11 | 56.11 | 55.76 | 55.89 | 55.89 | -0.04% | - |
| Sep 26, 2025 | 55.93 | 56.00 | 55.87 | 55.91 | 55.91 | -0.07% | - |
| Sep 25, 2025 | 55.41 | 56.14 | 55.41 | 55.95 | 55.95 | 0.99% | - |
| Sep 24, 2025 | 55.04 | 55.40 | 55.04 | 55.40 | 55.40 | 1.76% | - |
| Sep 23, 2025 | 54.27 | 54.44 | 54.01 | 54.44 | 54.44 | 0.61% | 2 |
| Sep 22, 2025 | 55.17 | 55.17 | 54.11 | 54.11 | 54.11 | -1.53% | - |
| Sep 19, 2025 | 54.42 | 54.95 | 54.42 | 54.95 | 54.95 | 0.18% | - |
| Sep 18, 2025 | 55.55 | 55.55 | 54.80 | 54.85 | 54.85 | -0.44% | - |
| Sep 17, 2025 | 54.63 | 55.09 | 54.63 | 55.09 | 55.09 | 0.86% | - |
| Sep 16, 2025 | 55.05 | 55.07 | 54.62 | 54.62 | 54.62 | -1.59% | 45 |
| Sep 15, 2025 | 55.99 | 56.14 | 55.50 | 55.50 | 55.50 | -2.13% | - |
| Sep 11, 2025 | 56.86 | 56.86 | 56.57 | 56.71 | 55.81 | 0.67% | - |
| Sep 10, 2025 | 56.44 | 56.58 | 56.33 | 56.33 | 55.43 | 0.48% | - |
| Sep 9, 2025 | 56.06 | 56.09 | 55.86 | 56.06 | 55.17 | -0.09% | 10 |
| Sep 8, 2025 | 56.85 | 56.85 | 56.11 | 56.11 | 55.22 | -0.90% | - |
| Sep 5, 2025 | 57.20 | 57.20 | 56.62 | 56.62 | 55.72 | -1.05% | - |
| Sep 4, 2025 | 57.28 | 57.38 | 57.22 | 57.22 | 56.31 | -0.07% | - |
| Sep 3, 2025 | 58.05 | 58.05 | 57.26 | 57.26 | 56.35 | -1.07% | 190 |
| Sep 2, 2025 | 57.25 | 57.89 | 57.25 | 57.88 | 56.96 | 0.61% | - |
| Sep 1, 2025 | 57.33 | 57.53 | 57.33 | 57.53 | 56.61 | 0.79% | - |
| Aug 29, 2025 | 56.96 | 57.13 | 56.88 | 57.08 | 56.17 | 0.90% | - |
| Aug 28, 2025 | 57.10 | 57.19 | 56.57 | 56.57 | 55.67 | -0.95% | 25 |
| Aug 27, 2025 | 57.26 | 57.61 | 57.11 | 57.11 | 56.20 | 0.02% | - |
| Aug 26, 2025 | 57.65 | 57.89 | 57.10 | 57.10 | 56.19 | -0.85% | - |
| Aug 25, 2025 | 57.63 | 58.02 | 57.59 | 57.59 | 56.67 | -0.16% | 20 |
| Aug 22, 2025 | 58.38 | 58.82 | 57.68 | 57.68 | 56.76 | -0.77% | - |
| Aug 21, 2025 | 58.10 | 58.13 | 57.81 | 58.13 | 57.20 | 0.40% | 30 |
| Aug 20, 2025 | 57.09 | 57.90 | 57.09 | 57.90 | 56.98 | 2.06% | - |
| Aug 19, 2025 | 56.53 | 56.73 | 56.53 | 56.73 | 55.83 | -0.21% | - |
| Aug 18, 2025 | 56.37 | 56.85 | 56.24 | 56.85 | 55.94 | 1.08% | 50 |
| Aug 15, 2025 | 56.29 | 56.29 | 56.08 | 56.24 | 55.34 | -0.21% | - |
| Aug 14, 2025 | 56.05 | 56.36 | 56.02 | 56.36 | 55.46 | 1.37% | - |
| Aug 13, 2025 | 56.26 | 56.29 | 55.60 | 55.60 | 54.71 | -1.30% | 1 |
| Aug 12, 2025 | 56.56 | 56.57 | 55.89 | 56.33 | 55.43 | 0.18% | 3 |
| Aug 11, 2025 | 55.07 | 56.23 | 55.01 | 56.23 | 55.33 | 2.53% | 1 |
| Aug 8, 2025 | 54.51 | 54.84 | 54.44 | 54.84 | 53.97 | 1.09% | 50 |
| Aug 7, 2025 | 54.00 | 54.25 | 53.89 | 54.25 | 53.38 | -0.68% | - |
| Aug 6, 2025 | 53.96 | 54.62 | 53.93 | 54.62 | 53.75 | 5.04% | 59 |
| Aug 5, 2025 | 53.66 | 54.16 | 52.00 | 52.00 | 51.17 | -2.97% | 56 |
| Aug 4, 2025 | 53.55 | 53.59 | 53.14 | 53.59 | 52.74 | -1.16% | 20 |
| Aug 1, 2025 | 53.90 | 54.22 | 53.90 | 54.22 | 53.36 | 0.74% | 99 |
| Jul 31, 2025 | 53.20 | 53.82 | 53.20 | 53.82 | 52.96 | 2.49% | 14 |
| Jul 30, 2025 | 51.33 | 52.51 | 51.33 | 52.51 | 51.67 | 1.68% | 201 |
| Jul 29, 2025 | 50.99 | 51.64 | 50.71 | 51.64 | 50.82 | 1.25% | - |
| Jul 28, 2025 | 50.92 | 51.40 | 50.92 | 51.00 | 50.19 | 0.10% | 113 |
| Jul 25, 2025 | 50.67 | 50.95 | 50.67 | 50.95 | 50.14 | 0.49% | - |
| Jul 24, 2025 | 50.88 | 50.88 | 50.61 | 50.70 | 49.89 | -0.08% | 338 |
| Jul 23, 2025 | 50.64 | 50.74 | 50.48 | 50.74 | 49.93 | 0.44% | 300 |
| Jul 22, 2025 | 50.42 | 50.52 | 50.03 | 50.52 | 49.71 | 0.66% | 81 |
| Jul 21, 2025 | 49.83 | 50.19 | 49.68 | 50.19 | 49.39 | 0.88% | - |
| Jul 18, 2025 | 50.05 | 50.05 | 49.66 | 49.75 | 48.96 | -0.74% | 1 |