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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.65	56.99	56.99	57.85	56.7	4,451
February 19, 2026	56.56	57.35	57.35	57.9	56.37	2,369
February 18, 2026	56.17	56.56	56.56	56.6	56.01	260
February 17, 2026	56.84	56.09	56.09	57	56.09	3,583
February 16, 2026	56.67	56.64	56.64	56.91	56.3	2,674
February 13, 2026	56.12	56.91	56.91	57.1	56	5,324
February 12, 2026	55.52	56.62	56.62	56.62	55.19	4,267
February 11, 2026	54.1	55.62	55.62	55.62	53.98	1,793
February 10, 2026	54	53.65	53.65	54.1	53.39	15,616
February 09, 2026	55.12	54.18	54.18	55.12	54.18	3,797
February 06, 2026	55.56	55.37	55.37	55.67	54.93	44,821
February 05, 2026	54.94	55	55	56.06	54.72	5,710
February 04, 2026	54.21	54.97	54.97	55.06	53.97	23,337
February 03, 2026	52.54	54.14	54.14	54.35	52.46	9,039
February 02, 2026	52.5	52.21	52.21	52.81	52.21	4,732
January 30, 2026	50.11	51.3	51.3	51.34	50.11	36,689
January 29, 2026	52.81	51.52	51.52	53.09	50.5	8,027
January 28, 2026	53.19	53.7	53.7	53.76	52.61	7,981
January 27, 2026	53.12	52.87	52.87	53.12	52.5	2,638
January 26, 2026	52.3	52.67	52.67	52.96	52.13	4,845
January 23, 2026	52.01	52.25	52.25	52.3	51.86	1,081
January 22, 2026	52.27	52.02	52.02	52.32	51.7	2,579
January 21, 2026	52.39	51.66	51.66	52.41	51.48	5,686
January 20, 2026	52.67	52.79	52.79	52.89	52.3	6,540
January 19, 2026	52.23	53.35	53.35	53.5	52.23	4,903
January 16, 2026	53	53.03	53.03	53.03	52.5	2,438
January 15, 2026	52.76	53.12	53.12	53.12	52.36	9,345
January 14, 2026	51.4	52.22	52.22	52.22	51.38	9,636
January 13, 2026	50.04	50.92	50.92	51.05	49.89	8,075
January 12, 2026	49.27	49.67	49.67	49.67	49.08	6,692
January 09, 2026	48.4	49.47	49.47	49.47	48.28	9,737
January 08, 2026	46.99	48.2	48.2	48.22	46.62	14,127
January 07, 2026	47.31	46.89	46.89	47.46	46.89	21,984
January 06, 2026	47.85	47.09	47.09	48.18	47.09	9,282
January 05, 2026	48.98	47.96	47.96	49.28	47.42	9,312
January 02, 2026	49.33	49.08	49.08	49.35	48.7	9,151
December 30, 2025	48.81	49.01	49.01	49.19	48.81	1,850
December 29, 2025	49.86	49.04	49.04	49.99	48.77	8,963
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

Altria Group, Inc. (PHM7.DE) XETRA