tiprankstipranks
Altria Group Inc (DE:PHM7)
XETRA:PHM7
Germany Market
PHM7
Altria Group
RESEARCH TOOLSreports

Altria Group (PHM7) Historical Prices

43 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
57.84
57.84
57.08
57.16
57.16
+0.04%
1,172
0.15
Apr 09, 2026
57.24
57.44
56.42
57.14
57.14
+1.67%
967
0.12
Apr 08, 2026
57.14
57.14
55.20
56.20
56.20
-3.04%
5,063
0.63
Apr 07, 2026
57.36
58.32
57.36
57.96
57.96
+1.10%
1,156
0.14
Apr 06, 2026
57.33
57.72
56.58
57.33
57.33
0.00%
0
0.00
Apr 03, 2026
57.33
57.72
56.58
57.33
57.33
0.00%
0
0.00
Apr 02, 2026
57.00
57.72
56.58
57.33
57.33
+2.50%
20,807
2.43
Apr 01, 2026
56.50
57.00
55.00
55.93
55.93
-3.19%
46,210
5.78
Mar 31, 2026
58.23
58.71
57.63
57.77
57.77
-1.23%
2,515
0.32
Mar 30, 2026
57.47
58.54
57.47
58.49
58.49
+1.40%
2,496
0.32
Mar 27, 2026
55.82
57.68
55.80
57.68
57.68
+2.52%
1,328
0.17
Mar 26, 2026
55.00
56.29
55.00
56.26
56.26
+1.85%
3,014
0.38
Mar 25, 2026
55.15
55.34
54.45
55.24
55.24
-0.10%
2,120
0.27
Mar 24, 2026
55.56
56.31
55.55
56.21
55.29
+1.02%
62,619
8.97
Mar 23, 2026
55.97
56.70
55.42
55.64
54.73
-0.50%
4,497
0.65
Mar 20, 2026
56.25
56.64
55.92
55.92
55.01
-1.50%
1,790
0.25
Mar 19, 2026
57.06
57.36
56.60
56.77
55.84
-1.10%
4,406
0.61
Mar 18, 2026
58.04
58.04
57.10
57.40
56.46
-2.30%
1,491
0.20
Mar 17, 2026
58.95
59.06
57.98
58.75
57.79
-0.57%
8,057
1.10
Mar 16, 2026
59.74
59.75
59.03
59.09
58.13
-0.57%
2,449
0.34
Mar 13, 2026
59.04
59.43
59.02
59.43
58.46
+1.71%
748
0.10
Mar 12, 2026
57.35
58.43
57.16
58.43
57.48
+1.97%
1,965
0.27
Mar 11, 2026
57.83
57.96
56.73
57.30
56.37
-0.16%
1,525
0.21
Mar 10, 2026
57.42
57.96
57.00
57.39
56.45
-0.17%
1,139
0.15
Mar 09, 2026
57.59
58.14
56.87
57.49
56.55
+0.35%
16,493
2.26
Mar 06, 2026
57.99
58.16
57.23
57.29
56.36
-0.68%
14,560
2.04
Mar 05, 2026
59.26
59.26
57.35
57.68
56.74
-1.22%
5,554
0.77
Mar 04, 2026
59.18
59.18
58.30
58.39
57.44
-0.56%
2,520
0.33
Mar 03, 2026
58.85
59.16
58.40
58.72
57.76
-0.19%
6,680
0.89
Mar 02, 2026
59.04
59.23
58.51
58.83
57.87
-0.25%
6,677
0.88
Feb 27, 2026
58.40
59.54
58.40
58.98
58.02
+0.19%
3,939
0.52
Feb 26, 2026
58.59
59.36
58.55
58.87
57.91
+0.68%
14,146
1.89
Feb 25, 2026
58.46
58.80
58.00
58.47
57.52
+0.43%
5,327
0.72
Feb 24, 2026
58.47
58.58
57.95
58.22
57.27
+0.21%
1,514
0.20
Feb 23, 2026
56.25
58.17
56.25
58.10
57.15
+1.95%
3,387
0.45
Feb 20, 2026
57.65
57.85
56.70
56.99
56.06
-0.63%
4,451
0.60
Feb 19, 2026
56.56
57.90
56.37
57.35
56.42
+1.40%
2,369
0.32
Feb 18, 2026
56.17
56.60
56.01
56.56
55.64
+0.84%
260
0.03
Feb 17, 2026
56.84
57.00
56.09
56.09
55.18
-0.97%
3,583
0.47
Feb 16, 2026
56.67
56.91
56.30
56.64
55.72
-0.48%
2,674
0.35
Feb 13, 2026
56.12
57.10
56.00
56.91
55.98
+0.51%
5,324
0.71
Feb 12, 2026
55.52
56.62
55.19
56.62
55.70
+1.80%
4,267
0.56
Feb 11, 2026
54.10
55.62
53.98
55.62
54.71
+3.67%
1,793
0.24
Feb 10, 2026
54.00
54.10
53.39
53.65
52.78
-0.98%
15,566
2.12
Feb 09, 2026
55.12
55.12
54.18
54.18
53.30
-2.15%
3,797
0.52
Feb 06, 2026
55.56
55.70
54.93
55.37
54.47
+0.67%
44,839
6.67
Feb 05, 2026
54.94
56.06
54.72
55.00
54.10
+0.05%
5,670
0.84
Feb 04, 2026
54.21
55.19
53.97
54.97
54.07
+1.53%
23,337
3.62
Feb 03, 2026
52.54
54.39
52.46
54.14
53.26
+3.70%
9,039
1.42
Feb 02, 2026
52.50
52.81
52.21
52.21
51.36
+1.78%
4,702
0.74
Rows:
50