Altria Group, Inc. (VIE:ALTR)
Austria
· Delayed Price · Currency is EUR 58.00
+1.92 (3.42%)
Last updated: Apr 28, 2026, 5:32 PM CET
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.54 | 58.00 | 56.54 | 58.00 | 58.00 | 3.42% | - |
| Apr 27, 2026 | 56.98 | 56.98 | 56.08 | 56.08 | 56.08 | -1.41% | - |
| Apr 24, 2026 | 57.26 | 57.26 | 56.88 | 56.88 | 56.88 | 0.57% | - |
| Apr 23, 2026 | 55.62 | 56.56 | 55.62 | 56.56 | 56.56 | 1.80% | 14 |
| Apr 22, 2026 | 54.96 | 55.56 | 54.96 | 55.56 | 55.56 | 0.98% | - |
| Apr 21, 2026 | 54.92 | 55.02 | 54.92 | 55.02 | 55.02 | 0.36% | - |
| Apr 20, 2026 | 54.70 | 55.02 | 54.70 | 54.82 | 54.82 | 0.66% | - |
| Apr 17, 2026 | 55.44 | 55.44 | 54.42 | 54.46 | 54.46 | -0.66% | 20 |
| Apr 16, 2026 | 54.56 | 54.82 | 54.50 | 54.82 | 54.82 | 0.26% | 39 |
| Apr 15, 2026 | 55.66 | 55.66 | 54.68 | 54.68 | 54.68 | -0.80% | - |
| Apr 14, 2026 | 56.66 | 56.66 | 55.12 | 55.12 | 55.12 | -3.37% | - |
| Apr 13, 2026 | 57.62 | 57.62 | 57.04 | 57.04 | 57.04 | -0.21% | - |
| Apr 10, 2026 | 57.68 | 57.68 | 57.16 | 57.16 | 57.16 | - | - |
| Apr 9, 2026 | 57.14 | 57.22 | 56.50 | 57.16 | 57.16 | 1.53% | - |
| Apr 8, 2026 | 57.02 | 57.08 | 55.88 | 56.30 | 56.30 | -2.90% | - |
| Apr 7, 2026 | 57.54 | 57.98 | 57.50 | 57.98 | 57.98 | 1.12% | - |
| Apr 2, 2026 | 56.77 | 57.34 | 56.77 | 57.34 | 57.34 | 2.43% | - |
| Apr 1, 2026 | 57.09 | 57.09 | 55.98 | 55.98 | 55.98 | -2.96% | - |
| Mar 31, 2026 | 58.36 | 58.58 | 57.69 | 57.69 | 57.69 | -1.32% | 2 |
| Mar 30, 2026 | 57.61 | 58.46 | 57.61 | 58.46 | 58.46 | 1.35% | 23 |
| Mar 27, 2026 | 56.04 | 57.68 | 56.04 | 57.68 | 57.68 | 2.67% | - |
| Mar 26, 2026 | 55.16 | 56.18 | 55.12 | 56.18 | 56.18 | 1.63% | - |
| Mar 25, 2026 | 54.89 | 55.28 | 54.72 | 55.28 | 55.28 | -0.75% | - |
| Mar 23, 2026 | 55.85 | 56.10 | 55.55 | 55.70 | 54.79 | -0.41% | - |
| Mar 20, 2026 | 56.35 | 56.45 | 55.84 | 55.93 | 55.01 | -1.60% | 16 |
| Mar 19, 2026 | 56.93 | 57.07 | 56.64 | 56.84 | 55.91 | -0.98% | - |
| Mar 18, 2026 | 58.19 | 58.19 | 57.40 | 57.40 | 56.46 | -2.16% | - |
| Mar 17, 2026 | 58.88 | 58.88 | 58.67 | 58.67 | 57.71 | -0.59% | - |
| Mar 16, 2026 | 59.60 | 59.60 | 59.02 | 59.02 | 58.05 | -0.61% | - |
| Mar 13, 2026 | 59.02 | 59.38 | 58.87 | 59.38 | 58.40 | 1.96% | 102 |
| Mar 12, 2026 | 57.35 | 58.24 | 57.35 | 58.24 | 57.28 | 1.59% | - |
| Mar 11, 2026 | 57.81 | 57.86 | 56.71 | 57.33 | 56.39 | - | 21 |
| Mar 10, 2026 | 57.67 | 57.69 | 57.33 | 57.33 | 56.39 | -0.28% | 42 |
| Mar 9, 2026 | 57.56 | 57.56 | 57.18 | 57.49 | 56.55 | 0.31% | - |
| Mar 6, 2026 | 57.85 | 57.85 | 57.31 | 57.31 | 56.37 | -0.86% | - |
| Mar 5, 2026 | 58.63 | 58.72 | 57.56 | 57.81 | 56.86 | -0.93% | 22 |
| Mar 4, 2026 | 59.36 | 59.36 | 58.35 | 58.35 | 57.39 | -0.56% | - |
| Mar 3, 2026 | 58.70 | 59.03 | 58.41 | 58.68 | 57.72 | -0.20% | 76 |
| Mar 2, 2026 | 58.75 | 59.07 | 58.51 | 58.80 | 57.83 | -0.34% | 339 |
| Feb 27, 2026 | 58.58 | 59.12 | 58.58 | 59.00 | 58.03 | 0.07% | 47 |
| Feb 26, 2026 | 58.79 | 59.14 | 58.74 | 58.96 | 57.99 | 1.05% | - |
| Feb 25, 2026 | 58.62 | 58.75 | 58.35 | 58.35 | 57.39 | 0.26% | 31 |
| Feb 24, 2026 | 58.41 | 58.45 | 58.20 | 58.20 | 57.24 | 0.10% | - |
| Feb 23, 2026 | 56.93 | 58.14 | 56.93 | 58.14 | 57.19 | 2.00% | - |
| Feb 20, 2026 | 57.79 | 57.79 | 57.00 | 57.00 | 56.06 | -0.51% | - |
| Feb 19, 2026 | 56.40 | 57.29 | 56.40 | 57.29 | 56.35 | 1.15% | 8,001 |
| Feb 18, 2026 | 56.24 | 56.64 | 56.24 | 56.64 | 55.71 | 0.89% | - |
| Feb 17, 2026 | 56.89 | 56.89 | 56.14 | 56.14 | 55.22 | -0.99% | - |
| Feb 16, 2026 | 56.42 | 56.70 | 56.42 | 56.70 | 55.77 | -0.61% | - |
| Feb 13, 2026 | 56.32 | 57.05 | 56.31 | 57.05 | 56.11 | 0.55% | - |
| Feb 12, 2026 | 55.45 | 56.74 | 55.30 | 56.74 | 55.81 | 2.05% | - |
| Feb 11, 2026 | 54.15 | 55.60 | 54.02 | 55.60 | 54.69 | 3.52% | 21 |
| Feb 10, 2026 | 54.09 | 54.09 | 53.64 | 53.71 | 52.83 | -0.90% | 2 |
| Feb 9, 2026 | 54.99 | 55.00 | 54.20 | 54.20 | 53.31 | -2.40% | 23 |
| Feb 6, 2026 | 55.39 | 55.53 | 55.19 | 55.53 | 54.62 | 0.95% | 2 |
| Feb 5, 2026 | 54.80 | 56.01 | 54.80 | 55.01 | 54.11 | -0.02% | 128 |
| Feb 4, 2026 | 54.21 | 55.02 | 54.15 | 55.02 | 54.12 | 1.68% | - |
| Feb 3, 2026 | 52.58 | 54.11 | 52.58 | 54.11 | 53.22 | 3.58% | 207 |
| Feb 2, 2026 | 52.24 | 52.69 | 52.24 | 52.24 | 51.38 | 1.69% | - |
| Jan 30, 2026 | 50.65 | 51.37 | 50.35 | 51.37 | 50.53 | -0.60% | - |
| Jan 29, 2026 | 52.68 | 53.01 | 50.99 | 51.68 | 50.83 | -3.85% | - |
| Jan 28, 2026 | 52.84 | 53.75 | 52.69 | 53.75 | 52.87 | 1.70% | - |
| Jan 27, 2026 | 53.13 | 53.13 | 52.75 | 52.85 | 51.98 | 0.38% | - |
| Jan 26, 2026 | 52.27 | 52.65 | 52.13 | 52.65 | 51.79 | 0.61% | - |
| Jan 23, 2026 | 51.97 | 52.33 | 51.93 | 52.33 | 51.47 | 0.67% | 25 |
| Jan 22, 2026 | 52.44 | 52.44 | 51.98 | 51.98 | 51.13 | 0.62% | 59 |
| Jan 21, 2026 | 52.18 | 52.36 | 51.66 | 51.66 | 50.81 | -2.07% | - |
| Jan 20, 2026 | 52.68 | 52.75 | 52.52 | 52.75 | 51.88 | -0.47% | - |
| Jan 19, 2026 | 52.16 | 53.17 | 52.16 | 53.00 | 52.13 | -0.09% | 120 |
| Jan 16, 2026 | 52.98 | 53.05 | 52.94 | 53.05 | 52.18 | 0.02% | 20 |
| Jan 15, 2026 | 52.65 | 53.04 | 52.63 | 53.04 | 52.17 | 1.55% | 100 |
| Jan 14, 2026 | 51.31 | 52.23 | 51.31 | 52.23 | 51.37 | 2.43% | - |
| Jan 13, 2026 | 50.08 | 50.99 | 49.96 | 50.99 | 50.15 | 2.76% | - |
| Jan 12, 2026 | 49.22 | 49.62 | 49.22 | 49.62 | 48.81 | 1.15% | 2 |
| Jan 9, 2026 | 48.47 | 49.06 | 48.25 | 49.06 | 48.25 | 1.88% | - |
| Jan 8, 2026 | 46.89 | 48.15 | 46.74 | 48.15 | 47.36 | 2.33% | 2,000 |
| Jan 7, 2026 | 47.41 | 47.45 | 47.06 | 47.06 | 46.28 | -0.17% | 115 |
| Jan 6, 2026 | 47.95 | 48.15 | 47.14 | 47.14 | 46.36 | -1.00% | - |
| Jan 5, 2026 | 49.16 | 49.16 | 47.61 | 47.61 | 46.83 | -2.98% | 100 |
| Jan 2, 2026 | 49.37 | 49.37 | 49.07 | 49.07 | 48.26 | -0.11% | - |
| Dec 30, 2025 | 49.05 | 49.13 | 49.04 | 49.13 | 48.32 | 0.06% | 30 |
| Dec 29, 2025 | 49.05 | 49.10 | 48.95 | 49.10 | 48.29 | -1.27% | - |
| Dec 22, 2025 | 49.97 | 49.97 | 49.73 | 49.73 | 48.02 | -0.47% | 2 |
| Dec 19, 2025 | 50.09 | 50.09 | 49.69 | 49.96 | 48.25 | -0.83% | - |
| Dec 18, 2025 | 50.48 | 50.52 | 50.26 | 50.38 | 48.66 | -0.67% | - |
| Dec 17, 2025 | 50.57 | 50.72 | 50.57 | 50.72 | 48.98 | 0.38% | - |
| Dec 16, 2025 | 50.39 | 51.37 | 50.30 | 50.53 | 48.80 | -0.08% | - |
| Dec 15, 2025 | 50.26 | 50.57 | 50.09 | 50.57 | 48.84 | 1.10% | 442 |
| Dec 12, 2025 | 50.19 | 50.33 | 49.94 | 50.02 | 48.31 | -0.89% | 1 |
| Dec 11, 2025 | 50.31 | 50.47 | 50.22 | 50.47 | 48.74 | 0.62% | 1 |
| Dec 10, 2025 | 50.06 | 50.18 | 50.05 | 50.16 | 48.44 | 0.37% | 1 |
| Dec 9, 2025 | 50.08 | 50.25 | 49.89 | 49.98 | 48.26 | 0.30% | 2 |
| Dec 8, 2025 | 50.20 | 50.20 | 49.80 | 49.83 | 48.12 | -0.81% | 370 |
| Dec 5, 2025 | 50.27 | 50.27 | 50.02 | 50.23 | 48.51 | 0.78% | - |
| Dec 4, 2025 | 50.30 | 50.30 | 49.84 | 49.84 | 48.13 | -1.05% | - |
| Dec 3, 2025 | 50.71 | 50.71 | 50.37 | 50.37 | 48.65 | -0.47% | 6 |
| Dec 2, 2025 | 50.91 | 50.99 | 50.61 | 50.61 | 48.88 | -0.22% | - |
| Dec 1, 2025 | 51.04 | 51.04 | 50.72 | 50.72 | 48.98 | 0.18% | - |
| Nov 28, 2025 | 50.82 | 50.90 | 50.63 | 50.63 | 48.90 | -0.08% | - |
| Nov 27, 2025 | 50.65 | 50.81 | 50.55 | 50.67 | 48.94 | -0.12% | - |