Frankfurt - Delayed Quote
EUR
Altria Group, Inc. (PHM7.F)
69.36
-0.34
(-0.49%)
At close: November 2 at 7:35:16 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
69.14
69.80
69.14
69.70
69.70
6,235
Oct 29, 2026
65.74
68.08
65.74
67.94
67.94
2,571
Oct 28, 2026
65.80
65.92
65.80
65.92
65.92
70
Oct 27, 2026
65.92
66.12
65.80
65.80
65.80
145
Oct 26, 2026
66.56
66.56
65.82
65.82
65.82
628
Oct 23, 2026
67.68
67.78
66.88
67.00
67.00
1,093
Oct 22, 2026
65.74
67.68
65.74
67.68
67.68
1,678
Oct 21, 2026
66.24
66.50
65.56
66.46
66.46
665
Oct 20, 2026
65.94
66.76
65.94
66.54
66.54
326
Oct 19, 2026
66.50
66.88
66.16
66.64
66.64
2,998
Oct 16, 2026
65.66
66.54
65.36
66.54
66.54
550
Oct 15, 2026
65.36
66.24
65.36
66.24
66.24
1,195
Oct 14, 2026
63.74
65.20
63.74
65.20
65.20
831
Oct 13, 2026
64.30
64.52
63.96
63.96
63.96
1,977
Oct 12, 2026
64.10
64.58
63.76
64.24
64.24
698
Oct 9, 2026
63.46
64.24
63.36
64.24
64.24
835
Oct 8, 2026
61.88
63.82
61.88
63.82
63.82
25
Oct 7, 2026
60.94
62.06
60.94
62.06
62.06
8
Oct 6, 2026
60.44
60.84
60.08
60.80
60.80
1,345
Oct 5, 2026
60.26
60.26
59.00
60.16
60.16
1,631
Oct 2, 2026
59.42
59.84
59.42
59.84
59.84
685
Oct 1, 2026
59.50
59.82
59.36
59.58
59.58
930
Sep 30, 2026
60.56
60.56
60.54
60.54
60.54
100
Sep 29, 2026
60.82
60.82
60.40
60.54
60.54
310
Sep 28, 2026
60.72
60.72
60.56
60.56
60.56
21
Sep 25, 2026
60.50
60.52
59.78
60.32
60.32
724
Sep 24, 2026
60.46
60.94
60.46
60.94
60.94
2,770
Sep 23, 2026
60.02
60.24
59.84
60.24
60.24
815
Sep 22, 2026
59.66
59.70
59.66
59.70
59.70
523
Sep 21, 2026
60.54
60.76
59.78
59.84
59.84
314
Sep 18, 2026
60.68
60.70
60.68
60.70
60.70
100
Sep 17, 2026
61.08
61.08
60.62
60.62
60.62
56
Sep 16, 2026
60.28
60.28
60.14
60.24
60.24
629
Sep 15, 2026
0.992229
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
60.20
60.76
59.88
60.76
60.76
721
Sep 14, 2026
60.18
61.44
60.18
60.96
59.85
4,562
Sep 11, 2026
59.42
59.84
59.42
59.84
58.75
410
Sep 10, 2026
58.34
59.06
58.34
59.06
57.98
950
Sep 9, 2026
58.54
58.98
58.00
58.00
56.94
518
Sep 8, 2026
58.92
59.26
58.92
59.26
58.18
5
Sep 7, 2026
59.24
59.44
59.24
59.44
58.36
191
Sep 4, 2026
59.66
59.68
59.62
59.62
58.53
245
Sep 3, 2026
59.94
60.18
59.84
59.98
58.89
258
Sep 2, 2026
59.96
60.54
59.28
60.54
59.44
395
Sep 1, 2026
58.90
60.78
58.90
60.70
59.59
584
Aug 31, 2026
59.06
59.26
58.80
59.14
58.06
11,551
Aug 28, 2026
58.18
59.04
58.18
59.04
57.96
1,266
Aug 27, 2026
59.04
59.04
58.22
58.22
57.16
578
Aug 26, 2026
58.32
59.32
58.28
59.32
58.24
353
Aug 25, 2026
58.74
58.80
58.08
58.10
57.04
1,968
Aug 24, 2026
56.64
58.88
56.64
58.88
57.81
1,162
Aug 21, 2026
57.20
57.22
56.40
56.40
55.37
885
Aug 20, 2026
56.46
57.44
56.40
57.44
56.39
65
Aug 19, 2026
56.34
56.38
55.98
56.10
55.08
535
Aug 18, 2026
55.38
55.94
55.38
55.94
54.92
580
Aug 17, 2026
56.62
56.62
55.52
55.52
54.51
393
Aug 14, 2026
56.70
56.70
56.42
56.50
55.47
1,092
Aug 13, 2026
55.86
56.70
55.86
56.70
55.67
1,029
Aug 12, 2026
56.42
56.42
56.02
56.32
55.29
58
Aug 11, 2026
56.84
57.04
56.18
56.18
55.16
1,367
Aug 10, 2026
59.24
59.42
57.60
57.60
56.55
2,220
Aug 7, 2026
58.80
59.18
58.80
59.16
58.08
740
Aug 6, 2026
59.44
59.78
59.26
59.38
58.30
640
Aug 5, 2026
59.08
59.52
58.62
58.80
57.73
220
Aug 4, 2026
59.22
59.50
58.78
58.80
57.73
527
Aug 3, 2026
59.64
60.06
58.88
58.88
57.81
2,800
Jul 31, 2026
59.10
60.42
59.10
59.80
58.71
5,862
Jul 30, 2026
65.26
66.56
59.10
59.18
58.10
1,691
Jul 29, 2026
65.60
66.40
65.60
66.36
65.15
670
Jul 28, 2026
64.16
67.46
64.16
66.28
65.07
1,644
Jul 27, 2026
63.78
63.92
63.74
63.90
62.74
140
Jul 24, 2026
63.44
64.58
63.44
64.26
63.09
191
Jul 23, 2026
63.24
63.46
63.24
63.46
62.30
70
Jul 22, 2026
63.90
63.90
63.38
63.38
62.23
214
Jul 21, 2026
65.14
65.50
64.00
64.28
63.11
684
Jul 20, 2026
64.82
65.30
64.64
64.94
63.76
1,092
Jul 17, 2026
64.16
65.06
64.16
65.06
63.88
110
Jul 16, 2026
61.46
62.86
61.46
62.62
61.48
325
Jul 15, 2026
61.24
62.22
61.24
61.44
60.32
2,008
Jul 14, 2026
62.98
63.38
61.50
61.50
60.38
803
Jul 13, 2026
63.26
63.26
62.94
62.96
61.81
811
Jul 10, 2026
62.52
62.52
62.08
62.46
61.32
70
Jul 9, 2026
63.60
63.74
63.04
63.04
61.89
515
Jul 8, 2026
64.02
64.28
64.00
64.00
62.83
816
Jul 7, 2026
63.00
64.44
63.00
63.90
62.74
125
Jul 6, 2026
62.94
63.26
62.50
62.50
61.36
1,261
Jul 3, 2026
63.44
64.18
63.14
64.18
63.01
643
Jul 2, 2026
62.90
63.32
62.72
63.32
62.17
434
Jul 1, 2026
62.94
63.08
62.94
63.08
61.93
292
Jun 30, 2026
64.90
64.98
64.08
64.08
62.91
1,502
Jun 29, 2026
64.56
64.56
64.02
64.42
63.25
840
Jun 26, 2026
64.66
64.66
64.18
64.28
63.11
294
Jun 25, 2026
62.94
64.26
62.94
64.26
63.09
278
Jun 24, 2026
62.94
63.34
62.54
63.10
61.95
1,455
Jun 23, 2026
61.02
62.44
61.02
62.44
61.30
100
Jun 22, 2026
59.54
60.62
59.54
60.62
59.52
758
Jun 19, 2026
60.36
61.08
59.98
61.08
59.97
345
Jun 18, 2026
59.50
60.12
59.50
59.96
58.87
360
Jun 17, 2026
60.56
60.56
59.56
59.70
58.61
1,324
Jun 16, 2026
60.16
60.72
60.08
60.36
59.26
1,060
Jun 15, 2026
0.9475339
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
60.92
61.26
60.20
60.38
59.28
1,715
Jun 12, 2026
61.92
62.72
61.82
62.10
59.93
3,265
Jun 11, 2026
63.16
63.54
63.10
63.10
60.89
570
Jun 10, 2026
61.86
63.38
61.86
63.38
61.16
220
Jun 9, 2026
61.68
61.98
60.94
60.94
58.81
213
Jun 8, 2026
62.46
62.46
62.06
62.30
60.12
589
Jun 5, 2026
60.78
62.90
60.62
62.82
60.62
6,933
Jun 4, 2026
60.70
61.30
60.70
60.70
58.58
850
Jun 3, 2026
59.56
60.92
59.56
60.92
58.79
3,364
Jun 2, 2026
59.38
59.44
58.58
59.44
57.36
694
Jun 1, 2026
59.58
59.80
59.00
59.00
56.94
1,301
May 29, 2026
61.70
62.02
59.76
59.76
57.67
8,075
May 28, 2026
62.36
62.36
62.00
62.00
59.83
10
May 27, 2026
62.10
62.48
61.98
62.22
60.04
935
May 26, 2026
63.28
63.44
62.12
62.12
59.95
513
May 25, 2026
63.72
63.72
63.24
63.24
61.03
117
May 22, 2026
63.40
63.76
63.40
63.76
61.53
562
May 21, 2026
62.96
63.80
62.96
63.80
61.57
1,371
May 20, 2026
63.96
63.96
63.00
63.00
60.80
402
May 19, 2026
63.22
64.00
63.20
63.78
61.55
2,401
May 18, 2026
62.92
63.24
62.60
63.24
61.03
678
May 15, 2026
62.60
62.64
62.18
62.64
60.45
1,124
May 14, 2026
61.10
62.00
60.78
61.96
59.79
5,115
May 13, 2026
59.50
60.58
59.40
60.58
58.46
683
May 12, 2026
58.40
60.14
58.40
60.14
58.04
1,291
May 11, 2026
58.08
58.16
57.86
58.00
55.97
8,959
May 8, 2026
58.74
58.86
58.66
58.66
56.61
2,345
May 7, 2026
59.52
59.92
59.02
59.02
56.96
1,225
May 6, 2026
62.02
62.02
60.18
60.46
58.35
2,129
May 5, 2026
62.62
63.00
62.20
62.84
60.64
1,685
May 4, 2026
62.60
63.34
62.52
62.60
60.41
3,585
Apr 30, 2026
58.02
62.46
57.96
62.12
59.95
3,027
Apr 29, 2026
57.72
58.50
57.72
58.50
56.45
308
Apr 28, 2026
56.36
58.00
56.36
57.86
55.84
6,245
Apr 27, 2026
57.00
57.00
56.32
56.32
54.35
1,130
Apr 24, 2026
57.04
57.22
56.90
56.90
54.91
1,543
Apr 23, 2026
55.58
57.30
55.58
57.30
55.30
1,360
Apr 22, 2026
54.80
55.80
54.80
55.80
53.85
570
Apr 21, 2026
54.82
55.16
54.72
55.16
53.23
1,028
Apr 20, 2026
54.54
54.86
54.54
54.54
52.63
1,496
Apr 17, 2026
55.08
55.28
54.36
54.64
52.73
5,722
Apr 16, 2026
54.62
55.34
54.58
54.78
52.86
510
Apr 15, 2026
55.60
55.80
54.76
54.94
53.02
563
Apr 14, 2026
56.66
56.84
55.34
55.34
53.40
903
Apr 13, 2026
57.72
57.72
56.78
56.78
54.79
653
Apr 10, 2026
57.58
57.58
57.58
57.58
55.57
200
Apr 9, 2026
57.12
57.26
57.02
57.26
55.26
653
Apr 8, 2026
56.62
57.04
55.36
56.46
54.49
1,228
Apr 7, 2026
57.68
58.30
57.68
57.92
55.89
825
Apr 2, 2026
56.53
56.58
56.53
56.58
54.60
20
Apr 1, 2026
57.08
57.08
56.52
56.77
54.78
576
Mar 31, 2026
58.36
58.56
57.71
57.71
55.69
1,280
Mar 30, 2026
57.42
58.60
57.42
58.60
56.55
7,790
Mar 27, 2026
55.98
57.71
55.70
57.71
55.69
911
Mar 26, 2026
55.08
56.30
55.00
56.30
54.33
864
Mar 25, 2026
0.9475339
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
54.79
55.26
54.72
55.26
53.33
267
Mar 24, 2026
55.50
56.19
55.43
55.60
52.63
1,295
Mar 23, 2026
55.68
56.19
55.53
55.79
52.81
2,720
Mar 20, 2026
56.24
56.53
55.51
55.51
52.55
7,376
Mar 19, 2026
56.89
56.96
56.31
56.31
53.31
466
Mar 18, 2026
58.20
58.27
57.12
57.12
54.07
173
Mar 17, 2026
58.74
58.89
57.94
57.98
54.89
1,456
Mar 16, 2026
59.24
59.60
58.97
59.03
55.88
823
Mar 13, 2026
58.76
59.69
58.76
59.67
56.49
1,295
Mar 12, 2026
57.23
58.45
57.23
58.45
55.33
123
Mar 11, 2026
57.71
57.99
57.27
57.29
54.23
398
Mar 10, 2026
57.66
57.79
57.37
57.45
54.38
1,730
Mar 9, 2026
57.45
57.80
57.09
57.09
54.04
1,550
Mar 6, 2026
57.70
57.90
56.89
56.89
53.85
1,401
Mar 5, 2026
58.32
58.32
58.32
58.32
55.21
-
Mar 4, 2026
59.32
59.32
58.54
58.68
55.55
190
Mar 3, 2026
58.70
59.17
58.70
58.79
55.65
482
Mar 2, 2026
58.95
59.18
58.65
58.89
55.75
2,594
Feb 27, 2026
58.72
59.30
58.69
58.95
55.80
1,258
Feb 26, 2026
59.10
59.24
58.62
58.94
55.79
2,424
Feb 25, 2026
58.44
59.00
58.43
59.00
55.85
1,510
Feb 24, 2026
58.42
58.58
58.11
58.37
55.26
256
Feb 23, 2026
57.19
58.44
56.90
58.44
55.32
1,977
Feb 20, 2026
57.57
57.79
56.83
56.83
53.80
1,322
Feb 19, 2026
56.81
57.64
56.81
57.64
54.56
501
Feb 18, 2026
56.08
56.70
56.08
56.70
53.67
40
Feb 17, 2026
56.67
57.00
56.67
57.00
53.96
25
Feb 16, 2026
56.52
56.56
56.34
56.56
53.54
653
Feb 13, 2026
56.25
56.95
56.25
56.70
53.67
1,509
Feb 12, 2026
55.44
56.63
55.19
56.63
53.61
1,850
Feb 11, 2026
54.17
54.45
54.09
54.33
51.43
1,212
Feb 10, 2026
54.21
54.21
53.74
53.89
51.01
6,433
Feb 9, 2026
54.78
54.90
54.50
54.50
51.59
1,215
Feb 6, 2026
55.34
55.59
55.26
55.42
52.46
459
Feb 5, 2026
54.90
56.03
54.80
55.42
52.46
7,700
Feb 4, 2026
54.06
55.41
54.06
55.41
52.45
1,135
Feb 3, 2026
52.46
54.14
52.46
54.14
51.25
524
Feb 2, 2026
52.62
52.69
52.45
52.69
49.88
3,444
Jan 30, 2026
50.10
51.04
50.05
51.04
48.32
3,990
Jan 29, 2026
52.50
52.96
49.85
49.85
47.19
1,057
Jan 28, 2026
52.74
53.73
52.74
53.07
50.24
5,565
Jan 27, 2026
52.92
53.11
52.50
52.50
49.70
224
Jan 26, 2026
51.99
52.86
51.99
52.86
50.04
750
Jan 23, 2026
51.89
52.34
51.89
52.34
49.55
160
Jan 22, 2026
52.19
52.37
52.01
52.08
49.30
834
Jan 21, 2026
52.20
52.31
51.59
52.31
49.52
2,681
Jan 20, 2026
52.68
52.77
52.45
52.77
49.95
263
Jan 19, 2026
52.88
53.16
51.93
52.89
50.07
7,112
Jan 16, 2026
52.98
53.12
52.50
53.12
50.29
1,717
Jan 15, 2026
52.61
53.15
52.48
53.15
50.31
4,920
Jan 14, 2026
51.37
52.41
51.37
52.41
49.61
816
Jan 13, 2026
50.09
51.48
49.94
51.48
48.73
3,799
Jan 12, 2026
49.17
49.90
49.17
49.90
47.24
1,304
Jan 9, 2026
48.26
48.64
48.26
48.60
46.01
254
Jan 8, 2026
46.63
48.19
46.63
48.19
45.61
27,079
Jan 7, 2026
47.28
47.43
46.96
47.08
44.56
3,067
Jan 6, 2026
48.06
48.14
47.00
47.22
44.70
9,165
Jan 5, 2026
49.22
49.22
47.49
47.94
45.38
2,258
Jan 2, 2026
49.33
49.48
49.00
49.16
46.54
5,320
Dec 30, 2025
48.97
49.15
48.97
49.00
46.39
2,052
Dec 29, 2025
0.9475339
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
49.06
49.17
48.90
49.00
46.39
1,581
Dec 23, 2025
49.83
50.01
49.65
49.67
46.02
5,820
Dec 22, 2025
49.90
49.99
49.47
49.96
46.28
4,505
Dec 19, 2025
49.77
50.01
49.60
49.72
46.06
2,113
Dec 18, 2025
50.28
50.54
49.90
49.90
46.23
4,770
Dec 17, 2025
50.60
50.80
50.25
50.25
46.55
445
Dec 16, 2025
50.27
50.43
50.00
50.41
46.70
1,015
Dec 15, 2025
50.08
50.65
50.08
50.65
46.92
2,818
Dec 12, 2025
50.03
50.34
49.75
49.88
46.21
4,143
Dec 11, 2025
50.20
50.49
49.97
49.97
46.30
1,696
Dec 10, 2025
49.99
50.44
49.98
50.40
46.69
257
Dec 9, 2025
49.83
50.34
49.83
50.34
46.64
220
Dec 8, 2025
49.85
49.94
49.54
49.94
46.27
4,235
Dec 5, 2025
49.97
50.25
49.83
49.83
46.16
5,074
Dec 4, 2025
50.14
50.22
50.00
50.01
46.33
395
Dec 3, 2025
50.47
50.60
50.28
50.34
46.64
1,105
Dec 2, 2025
51.09
51.09
50.63
50.63
46.91
7,078
Dec 1, 2025
51.02
51.02
50.69
50.92
47.17
5,295
Nov 28, 2025
50.75
50.93
50.71
50.92
47.17
235
Nov 27, 2025
50.55
50.93
50.55
50.90
47.16
230
Nov 26, 2025
50.25
50.77
50.25
50.66
46.93
1,874
Nov 25, 2025
49.63
50.32
49.63
50.25
46.55
1,927
Nov 24, 2025
50.58
50.58
49.90
49.90
46.23
201
Nov 21, 2025
50.35
50.82
50.35
50.75
47.02
1,139
Nov 20, 2025
50.65
50.88
50.48
50.54
46.82
815
Nov 19, 2025
50.80
50.97
50.80
50.86
47.12
1,407
Nov 18, 2025
50.07
50.59
50.07
50.59
46.87
200
Nov 17, 2025
50.21
50.37
50.12
50.37
46.66
540
Nov 14, 2025
49.62
49.97
49.51
49.51
45.87
312
Nov 13, 2025
50.07
50.24
49.65
49.65
46.00
1,690
Nov 12, 2025
50.40
50.71
50.40
50.71
46.98
1,024
Nov 11, 2025
49.73
50.49
49.73
50.49
46.78
995
Nov 10, 2025
50.15
50.27
49.67
49.76
46.09
5,792
Nov 7, 2025
49.74
49.97
49.45
49.97
46.29
4,242
Nov 6, 2025
49.65
50.04
49.65
49.67
46.02
3,109
Nov 5, 2025
49.97
50.50
49.80
49.94
46.27
2,490
Nov 4, 2025
49.35
49.66
49.06
49.30
45.67
4,507
Nov 3, 2025
49.03
49.34
48.64
48.64
45.06
7,472
