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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	56.01	55.96	55.96	56.25	55.86	1,144
September 25, 2025	55.59	55.97	55.97	56.39	55.41	208
September 24, 2025	54.88	55.4	55.4	55.48	54.88	2,821
September 23, 2025	54.1	54.37	54.37	54.45	54	2,309
September 22, 2025	55.35	54.19	54.19	55.44	54.14	6,602
September 19, 2025	54.34	54.89	54.89	54.94	54.34	1,339
September 18, 2025	55.51	54.89	54.89	55.74	54.67	5,323
September 17, 2025	54.7	55.13	55.13	55.18	54.7	861
September 16, 2025	55.08	54.65	54.65	55.24	54.28	2,497
September 15, 2025	56.21	55.53	55.53	56.22	55.22	3,368
September 12, 2025	56.37	56.31	56.31	56.94	56.31	4,131
September 11, 2025	56.64	56.72	56.72	56.95	56.3	5,238
September 10, 2025	56.09	56.33	56.33	56.86	56.09	2,376
September 09, 2025	56.33	56.04	56.04	56.33	55.5	2,281
September 08, 2025	56.78	56.03	56.03	56.88	56.03	1,519
September 05, 2025	57.3	56.57	56.57	57.45	56.46	845
September 04, 2025	57.35	57.23	57.23	57.85	57.18	864
September 03, 2025	57.55	57.24	57.24	57.81	56.95	3,855
September 02, 2025	57.35	57.91	57.91	58	57.21	4,210
September 01, 2025	57.72	57.15	57.15	57.72	57.15	3,169
August 29, 2025	56.77	57.12	57.12	57.22	56.77	1,300
August 28, 2025	56.99	56.59	56.59	57.35	56.57	2,005
August 27, 2025	57.14	57.14	57.14	57.91	57.14	18,234
August 26, 2025	57.55	57.13	57.13	57.77	56.99	1,336
August 25, 2025	57.8	57.64	57.64	58.09	57.38	4,982
August 22, 2025	58.7	57.69	57.69	59.03	57.62	8,105
August 21, 2025	58	58.19	58.19	58.3	57.61	6,678
August 20, 2025	57.1	57.94	57.94	58.08	56.96	1,883
August 19, 2025	56.5	56.69	56.69	56.71	56.34	2,202
August 18, 2025	56.32	56.87	56.87	57.06	55.69	9,461
August 15, 2025	56.33	56.25	56.25	56.33	55.9	3,610
August 14, 2025	55.9	56.34	56.34	56.51	55.9	1,649
August 13, 2025	56.25	55.64	55.64	56.68	55.5	9,290
August 12, 2025	56.52	56.31	56.31	56.92	56.24	4,159
August 11, 2025	55.15	56.18	56.18	56.27	55.02	2,835
August 08, 2025	54.4	54.81	54.81	55.13	54.32	7,367
August 07, 2025	54.15	54.26	54.26	54.38	53.79	2,472
August 06, 2025	53.87	54.63	54.63	54.63	53.83	3,760
August 05, 2025	53.42	53.83	53.83	54.12	53.42	3,718
August 04, 2025	53.69	53.56	53.56	53.81	53.2	2,037
August 01, 2025	54.01	54.13	54.13	54.16	53.74	9,935
July 31, 2025	53.25	53.76	53.76	54	53.19	3,264
July 30, 2025	51.5	52.52	52.52	54.07	51.29	9,193
July 29, 2025	51	51.52	51.52	51.63	50.8	4,806
July 28, 2025	51.1	50.97	50.97	51.31	50.97	2,602
July 25, 2025	50.79	50.97	50.97	51.04	50.79	3,880
July 24, 2025	50.74	50.7	50.7	50.94	50.49	2,810
July 23, 2025	50.69	50.73	50.73	50.73	50.56	8,780
July 22, 2025	50.42	50.55	50.55	50.81	49.87	6,867
July 21, 2025	49.81	50.17	50.17	50.22	49.7	3,757
July 18, 2025	49.88	49.73	49.73	50.14	49.7	756
July 17, 2025	50.66	50	50	51.38	50	26,455
July 16, 2025	50.29	50.35	50.35	50.78	50.25	1,844
July 15, 2025	49.87	50	50	50.16	49.55	3,301
July 14, 2025	49.53	49.5	49.5	49.68	49.27	10,971
July 11, 2025	50.14	49.44	49.44	50.2	49.38	3,076
July 10, 2025	49.18	49.71	49.71	49.76	49.16	6,038
July 09, 2025	50.6	48.99	48.99	50.8	48.96	9,568
July 08, 2025	51.09	50.93	50.93	51.46	50.77	2,730
July 07, 2025	50.67	51.04	51.04	51.15	50.6	2,142

Altria Group, Inc. (PHM7.DE) XETRA