Altria Group, Inc. - PHM7.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	50	49.86	49.86	50.16	49.61	11,717
December 22, 2025	49.65	50	50	50.08	49.4	14,510
December 19, 2025	50.2	49.99	49.99	50.2	49.6	10,038
December 18, 2025	50.44	49.88	49.88	50.55	49.88	4,276
December 17, 2025	50.46	50.68	50.68	50.82	50.46	2,920
December 16, 2025	50.5	50.47	50.47	50.5	50	3,512
December 15, 2025	50.29	50.55	50.55	50.78	50.05	2,205
December 12, 2025	50.26	49.95	49.95	50.39	49.64	6,794
December 11, 2025	50.4	50.54	50.54	50.54	50	5,036
December 10, 2025	50.12	50.17	50.3	50.21	49.97	3,263
December 09, 2025	50.03	50.19	50.19	50.24	49.83	5,936
December 08, 2025	49.89	49.8	49.8	49.98	49.34	9,630
December 05, 2025	50.16	50.26	50.26	50.33	49.68	24,629
December 04, 2025	50.2	49.83	49.83	50.36	49.83	2,999
December 03, 2025	50.59	50.38	50.38	50.79	50.26	10,432
December 02, 2025	50.93	50.69	50.69	51.03	50.44	7,100
December 01, 2025	51.13	50.77	50.77	51.52	50.5	6,035
November 28, 2025	50.76	50.64	50.64	51	50.64	2,800
November 27, 2025	50.77	51	51	51	50.38	766
November 26, 2025	50.49	50.73	50.73	50.8	50.4	6,945
November 25, 2025	50	50.28	50.28	50.29	49.8	4,896
November 24, 2025	50.59	50.03	50.03	50.59	49.99	4,847
November 21, 2025	50.57	50.63	50.63	50.92	50.37	5,528
November 20, 2025	51	50.64	50.64	51	50.57	4,924
November 19, 2025	50.93	50.94	50.94	51.1	50.71	1,160
November 18, 2025	50.15	50.71	50.71	51.03	49.92	2,355
November 17, 2025	50.46	50.3	50.3	50.46	49.94	5,104
November 14, 2025	49.73	49.55	49.55	50.05	49.55	2,254
November 13, 2025	50.53	50.53	50.53	50.53	50.53	1,752
November 12, 2025	50.29	50.53	50.53	50.71	50.25	4,977
November 11, 2025	49.93	50.28	50.28	50.32	49.79	3,747
November 10, 2025	50	49.67	49.67	50.19	49.67	7,605
November 07, 2025	49.69	49.9	49.9	50.07	49.51	3,957
November 06, 2025	49.91	49.93	49.93	50.12	49.4	4,687
November 05, 2025	49.95	49.85	49.85	50.53	49.84	4,181
November 04, 2025	49.51	49.35	49.35	49.76	49.35	1,585
November 03, 2025	49.19	49.22	49.22	49.49	48.9	9,674
October 31, 2025	49.77	49.47	49.47	50.16	49.24	14,093
October 30, 2025	53.44	49.71	49.71	53.59	49.1	23,037
October 29, 2025	54.57	53.74	53.74	54.57	53.74	1,390
October 28, 2025	54.9	54.33	54.33	54.9	54.3	3,115
October 27, 2025	55.55	54.83	54.83	55.57	54.81	2,158
October 24, 2025	55.85	55.61	55.61	55.86	55.42	1,170
October 23, 2025	55.71	55.46	55.46	55.71	55.41	878
October 22, 2025	54.93	55.41	55.41	55.47	54.93	1,068
October 21, 2025	55.33	54.68	54.68	55.81	54.36	2,886
October 20, 2025	55.84	55.15	55.15	55.85	55.15	1,491
October 17, 2025	55	55.65	55.65	55.65	54.65	2,350
October 16, 2025	55.86	55.31	55.31	55.86	55.31	1,809
October 15, 2025	56.3	56.04	56.04	56.42	56.03	1,875
October 14, 2025	56.23	56.42	56.42	56.7	55.74	2,579
October 13, 2025	57.32	55.94	55.94	57.42	55.94	884
October 10, 2025	56.8	57.6	57.6	57.6	56.72	2,303
October 09, 2025	56.31	56.8	56.8	56.89	56.3	320
October 08, 2025	57.21	56.55	56.55	57.45	56.55	2,978
October 07, 2025	56.02	56.58	56.58	56.76	55.94	3,568
October 06, 2025	56.35	55.6	55.6	56.55	55.6	5,101
October 03, 2025	56.85	55.92	55.92	56.85	55.74	2,140
October 02, 2025	56.53	56.2	56.2	56.66	56.2	1,407
October 01, 2025	56.25	56.5	56.5	56.5	56.07	3,698

Altria Group, Inc. (PHM7.DE) XETRA