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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	55.9	56.17	56.17	56.32	55.9	281
September 29, 2025	56.3	55.89	55.89	56.3	55.44	863
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

Altria Group, Inc. (PHM7.DE) XETRA