Altria Group Inc. (PHM7.DE)
XETRA: PHM7.DE
· Real-Time Price · USD
51.21
0.06 (0.12%)
At close: Apr 17, 2025, 5:26 PM
PHM7.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 50.73 | 51.34 | 50.36 | 51.21 | n/a | 0.12% | 2,542 |
| Apr 16, 2025 | 50.86 | 51.23 | 50.39 | 51.15 | n/a | 0.22% | 2,654 |
| Apr 15, 2025 | 50.89 | 51.22 | 50.32 | 51.04 | n/a | 1.79% | 12,297 |
| Apr 14, 2025 | 50.12 | 50.39 | 49.75 | 50.14 | n/a | 1.40% | 3,504 |
| Apr 11, 2025 | 50.43 | 50.43 | 49.30 | 49.45 | n/a | -1.36% | 4,727 |
| Apr 10, 2025 | 51.62 | 51.70 | 50.13 | 50.13 | n/a | 0.16% | 4,385 |
| Apr 9, 2025 | 50.82 | 50.82 | 48.85 | 50.05 | n/a | -3.08% | 10,357 |
| Apr 8, 2025 | 50.60 | 52.06 | 50.60 | 51.64 | n/a | 1.87% | 9,729 |
| Apr 7, 2025 | 48.21 | 51.11 | 46.99 | 50.69 | n/a | -2.41% | 54,572 |
| Apr 4, 2025 | 52.25 | 53.22 | 51.94 | 51.94 | n/a | -2.44% | 19,389 |
| Apr 3, 2025 | 52.10 | 53.33 | 51.34 | 53.24 | n/a | 1.22% | 7,008 |
| Apr 2, 2025 | 54.71 | 54.71 | 52.59 | 52.60 | n/a | -4.21% | 2,801 |
| Apr 1, 2025 | 55.59 | 55.81 | 54.83 | 54.91 | n/a | -0.45% | 8,813 |
| Mar 31, 2025 | 53.72 | 55.31 | 53.48 | 55.16 | n/a | 2.93% | 5,775 |
| Mar 28, 2025 | 54.05 | 54.27 | 53.59 | 53.59 | n/a | -0.24% | 1,498 |
| Mar 27, 2025 | 53.43 | 54.16 | 53.37 | 53.72 | n/a | 0.58% | 1,831 |
| Mar 26, 2025 | 52.79 | 53.50 | 52.48 | 53.41 | n/a | 2.46% | 2,348 |
| Mar 25, 2025 | 52.72 | 52.72 | 52.00 | 52.13 | n/a | -2.72% | 15,980 |
| Mar 24, 2025 | 53.58 | 53.62 | 53.00 | 53.59 | n/a | 0.92% | 4,457 |
| Mar 21, 2025 | 53.70 | 53.79 | 53.10 | 53.10 | n/a | -0.77% | 6,103 |