Altria Group, Inc. (VIE:ALTR)
Austria
· Delayed Price · Currency is EUR 57.31
-0.50 (-0.86%)
At close: Mar 6, 2026
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.56 | 57.56 | 57.18 | 57.18 | - | -0.23% | - |
| Mar 6, 2026 | 57.85 | 57.85 | 57.31 | 57.31 | 57.31 | -0.86% | - |
| Mar 5, 2026 | 58.63 | 58.72 | 57.56 | 57.81 | 57.81 | -0.93% | 22 |
| Mar 4, 2026 | 59.36 | 59.36 | 58.35 | 58.35 | 58.35 | -0.56% | - |
| Mar 3, 2026 | 58.70 | 59.03 | 58.41 | 58.68 | 58.68 | -0.20% | 76 |
| Mar 2, 2026 | 58.75 | 59.07 | 58.51 | 58.80 | 58.80 | -0.34% | 339 |
| Feb 27, 2026 | 58.58 | 59.12 | 58.58 | 59.00 | 59.00 | 0.07% | 47 |
| Feb 26, 2026 | 58.79 | 59.14 | 58.74 | 58.96 | 58.96 | 1.05% | - |
| Feb 25, 2026 | 58.62 | 58.75 | 58.35 | 58.35 | 58.35 | 0.26% | 31 |
| Feb 24, 2026 | 58.41 | 58.45 | 58.20 | 58.20 | 58.20 | 0.10% | - |
| Feb 23, 2026 | 56.93 | 58.14 | 56.93 | 58.14 | 58.14 | 2.00% | - |
| Feb 20, 2026 | 57.79 | 57.79 | 57.00 | 57.00 | 57.00 | -0.51% | - |
| Feb 19, 2026 | 56.40 | 57.29 | 56.40 | 57.29 | 57.29 | 1.15% | 8,001 |
| Feb 18, 2026 | 56.24 | 56.64 | 56.24 | 56.64 | 56.64 | 0.89% | - |
| Feb 17, 2026 | 56.89 | 56.89 | 56.14 | 56.14 | 56.14 | -0.99% | - |
| Feb 16, 2026 | 56.42 | 56.70 | 56.42 | 56.70 | 56.70 | -0.61% | - |
| Feb 13, 2026 | 56.32 | 57.05 | 56.31 | 57.05 | 57.05 | 0.55% | - |
| Feb 12, 2026 | 55.45 | 56.74 | 55.30 | 56.74 | 56.74 | 2.05% | - |
| Feb 11, 2026 | 54.15 | 55.60 | 54.02 | 55.60 | 55.60 | 3.52% | 21 |
| Feb 10, 2026 | 54.09 | 54.09 | 53.64 | 53.71 | 53.71 | -0.90% | 2 |
| Feb 9, 2026 | 54.99 | 55.00 | 54.20 | 54.20 | 54.20 | -2.40% | 23 |
| Feb 6, 2026 | 55.39 | 55.53 | 55.19 | 55.53 | 55.53 | 0.95% | 2 |
| Feb 5, 2026 | 54.80 | 56.01 | 54.80 | 55.01 | 55.01 | -0.02% | 128 |
| Feb 4, 2026 | 54.21 | 55.02 | 54.15 | 55.02 | 55.02 | 1.68% | - |
| Feb 3, 2026 | 52.58 | 54.11 | 52.58 | 54.11 | 54.11 | 3.58% | 207 |
| Feb 2, 2026 | 52.24 | 52.69 | 52.24 | 52.24 | 52.24 | 1.69% | - |
| Jan 30, 2026 | 50.65 | 51.37 | 50.35 | 51.37 | 51.37 | -0.60% | - |
| Jan 29, 2026 | 52.68 | 53.01 | 50.99 | 51.68 | 51.68 | -3.85% | - |
| Jan 28, 2026 | 52.84 | 53.75 | 52.69 | 53.75 | 53.75 | 1.70% | - |
| Jan 27, 2026 | 53.13 | 53.13 | 52.75 | 52.85 | 52.85 | 0.38% | - |
| Jan 26, 2026 | 52.27 | 52.65 | 52.13 | 52.65 | 52.65 | 0.61% | - |
| Jan 23, 2026 | 51.97 | 52.33 | 51.93 | 52.33 | 52.33 | 0.67% | 25 |
| Jan 22, 2026 | 52.44 | 52.44 | 51.98 | 51.98 | 51.98 | 0.62% | 59 |
| Jan 21, 2026 | 52.18 | 52.36 | 51.66 | 51.66 | 51.66 | -2.07% | - |
| Jan 20, 2026 | 52.68 | 52.75 | 52.52 | 52.75 | 52.75 | -0.47% | - |
| Jan 19, 2026 | 52.16 | 53.17 | 52.16 | 53.00 | 53.00 | -0.09% | 120 |
| Jan 16, 2026 | 52.98 | 53.05 | 52.94 | 53.05 | 53.05 | 0.02% | 20 |
| Jan 15, 2026 | 52.65 | 53.04 | 52.63 | 53.04 | 53.04 | 1.55% | 100 |
| Jan 14, 2026 | 51.31 | 52.23 | 51.31 | 52.23 | 52.23 | 2.43% | - |
| Jan 13, 2026 | 50.08 | 50.99 | 49.96 | 50.99 | 50.99 | 2.76% | - |
| Jan 12, 2026 | 49.22 | 49.62 | 49.22 | 49.62 | 49.62 | 1.15% | 2 |
| Jan 9, 2026 | 48.47 | 49.06 | 48.25 | 49.06 | 49.06 | 1.88% | - |
| Jan 8, 2026 | 46.89 | 48.15 | 46.74 | 48.15 | 48.15 | 2.33% | 2,000 |
| Jan 7, 2026 | 47.41 | 47.45 | 47.06 | 47.06 | 47.06 | -0.17% | 115 |
| Jan 6, 2026 | 47.95 | 48.15 | 47.14 | 47.14 | 47.14 | -1.00% | - |
| Jan 5, 2026 | 49.16 | 49.16 | 47.61 | 47.61 | 47.61 | -2.98% | 100 |
| Jan 2, 2026 | 49.37 | 49.37 | 49.07 | 49.07 | 49.07 | -0.11% | - |
| Dec 30, 2025 | 49.05 | 49.13 | 49.04 | 49.13 | 49.13 | 0.06% | 30 |
| Dec 29, 2025 | 49.05 | 49.10 | 48.95 | 49.10 | 49.10 | -1.27% | - |
| Dec 22, 2025 | 49.97 | 49.97 | 49.73 | 49.73 | 48.83 | -0.47% | 2 |
| Dec 19, 2025 | 50.09 | 50.09 | 49.69 | 49.96 | 49.06 | -0.83% | - |
| Dec 18, 2025 | 50.48 | 50.52 | 50.26 | 50.38 | 49.47 | -0.67% | - |
| Dec 17, 2025 | 50.57 | 50.72 | 50.57 | 50.72 | 49.80 | 0.38% | - |
| Dec 16, 2025 | 50.39 | 51.37 | 50.30 | 50.53 | 49.62 | -0.08% | - |
| Dec 15, 2025 | 50.26 | 50.57 | 50.09 | 50.57 | 49.65 | 1.10% | 442 |
| Dec 12, 2025 | 50.19 | 50.33 | 49.94 | 50.02 | 49.11 | -0.89% | 1 |
| Dec 11, 2025 | 50.31 | 50.47 | 50.22 | 50.47 | 49.56 | 0.62% | 1 |
| Dec 10, 2025 | 50.06 | 50.18 | 50.05 | 50.16 | 49.25 | 0.37% | 1 |
| Dec 9, 2025 | 50.08 | 50.25 | 49.89 | 49.98 | 49.07 | 0.30% | 2 |
| Dec 8, 2025 | 50.20 | 50.20 | 49.80 | 49.83 | 48.92 | -0.81% | 370 |
| Dec 5, 2025 | 50.27 | 50.27 | 50.02 | 50.23 | 49.32 | 0.78% | - |
| Dec 4, 2025 | 50.30 | 50.30 | 49.84 | 49.84 | 48.94 | -1.05% | - |
| Dec 3, 2025 | 50.71 | 50.71 | 50.37 | 50.37 | 49.46 | -0.47% | 6 |
| Dec 2, 2025 | 50.91 | 50.99 | 50.61 | 50.61 | 49.69 | -0.22% | - |
| Dec 1, 2025 | 51.04 | 51.04 | 50.72 | 50.72 | 49.80 | 0.18% | - |
| Nov 28, 2025 | 50.82 | 50.90 | 50.63 | 50.63 | 49.71 | -0.08% | - |
| Nov 27, 2025 | 50.65 | 50.81 | 50.55 | 50.67 | 49.75 | -0.12% | - |
| Nov 26, 2025 | 50.46 | 50.73 | 50.45 | 50.73 | 49.81 | 0.96% | - |
| Nov 25, 2025 | 49.89 | 50.25 | 49.74 | 50.25 | 49.34 | 0.50% | 27 |
| Nov 24, 2025 | 50.55 | 50.59 | 50.00 | 50.00 | 49.10 | -1.15% | - |
| Nov 21, 2025 | 50.37 | 50.74 | 50.37 | 50.58 | 49.66 | -0.04% | - |
| Nov 20, 2025 | 50.68 | 50.79 | 50.60 | 50.60 | 49.68 | -0.67% | - |
| Nov 19, 2025 | 50.94 | 51.04 | 50.86 | 50.94 | 50.02 | 0.43% | 103 |
| Nov 18, 2025 | 50.20 | 50.72 | 50.18 | 50.72 | 49.80 | 0.79% | 3 |
| Nov 17, 2025 | 50.17 | 50.32 | 50.11 | 50.32 | 49.41 | 1.51% | - |
| Nov 14, 2025 | 49.86 | 50.04 | 49.55 | 49.57 | 48.67 | -0.15% | 41 |
| Nov 13, 2025 | 50.07 | 50.13 | 49.65 | 49.65 | 48.75 | -1.71% | - |
| Nov 12, 2025 | 50.45 | 50.51 | 50.37 | 50.51 | 49.60 | 3.49% | - |
| Nov 11, 2025 | 49.94 | 49.97 | 48.81 | 48.81 | 47.92 | -1.69% | 347 |
| Nov 10, 2025 | 50.19 | 50.19 | 49.65 | 49.65 | 48.75 | -0.61% | - |
| Nov 7, 2025 | 49.83 | 49.95 | 49.69 | 49.95 | 49.05 | 0.06% | - |
| Nov 6, 2025 | 49.71 | 49.92 | 49.50 | 49.92 | 49.02 | 0.13% | 247 |
| Nov 5, 2025 | 49.98 | 50.34 | 49.86 | 49.86 | 48.95 | 1.05% | - |
| Nov 4, 2025 | 49.55 | 49.63 | 49.34 | 49.34 | 48.44 | 0.23% | - |
| Nov 3, 2025 | 49.40 | 49.40 | 49.06 | 49.22 | 48.33 | -0.41% | 2,081 |
| Oct 31, 2025 | 49.81 | 49.81 | 49.40 | 49.43 | 48.53 | -0.95% | 525 |
| Oct 30, 2025 | 53.53 | 53.56 | 49.60 | 49.90 | 49.00 | -7.20% | 643 |
| Oct 29, 2025 | 54.30 | 54.30 | 53.77 | 53.77 | 52.80 | -1.09% | - |
| Oct 28, 2025 | 54.84 | 54.84 | 54.36 | 54.36 | 53.38 | -0.89% | - |
| Oct 27, 2025 | 55.61 | 55.61 | 54.67 | 54.85 | 53.86 | -1.60% | 52 |
| Oct 24, 2025 | 55.67 | 55.74 | 55.50 | 55.74 | 54.73 | 0.47% | 30 |
| Oct 23, 2025 | 55.53 | 55.65 | 54.60 | 55.48 | 54.48 | 0.13% | 16 |
| Oct 22, 2025 | 54.97 | 56.00 | 54.97 | 55.41 | 54.41 | 1.26% | 503 |
| Oct 21, 2025 | 55.50 | 55.64 | 54.31 | 54.72 | 53.73 | -0.78% | 11 |
| Oct 20, 2025 | 55.80 | 55.82 | 55.15 | 55.15 | 54.15 | -0.90% | - |
| Oct 17, 2025 | 55.22 | 55.65 | 55.22 | 55.65 | 54.64 | 0.74% | - |
| Oct 16, 2025 | 55.82 | 55.82 | 55.24 | 55.24 | 54.24 | -1.45% | - |
| Oct 15, 2025 | 56.28 | 56.28 | 56.05 | 56.05 | 55.04 | -0.67% | - |
| Oct 14, 2025 | 56.24 | 56.48 | 56.24 | 56.43 | 55.41 | 0.79% | - |
| Oct 13, 2025 | 57.29 | 57.29 | 55.99 | 55.99 | 54.98 | -2.73% | - |