Altria Group Inc. (PHM7.DE)
52.16
-2.46 (-4.50%)
At close: Mar 05, 2025, 5:24 PM
PHM7.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 53.19 | 53.23 | 51.97 | 52.16 | -2.46 | -4.50% | 4,745 |
| Mar 4, 2025 | 54.66 | 55.37 | 54.36 | 54.62 | 0.65 | 1.20% | 19,145 |
| Mar 3, 2025 | 53.68 | 54.08 | 53.03 | 53.97 | 0.62 | 1.16% | 10,414 |
| Feb 28, 2025 | 52.20 | 53.75 | 52.20 | 53.35 | 0.50 | 0.95% | 1,977 |
| Feb 27, 2025 | 52.56 | 52.93 | 52.24 | 52.85 | 0.20 | 0.38% | 3,048 |
| Feb 26, 2025 | 53.39 | 53.69 | 52.58 | 52.65 | -0.84 | -1.57% | 4,842 |
| Feb 25, 2025 | 52.89 | 53.52 | 52.63 | 53.49 | 0.75 | 1.42% | 4,391 |
| Feb 24, 2025 | 52.69 | 53.00 | 52.45 | 52.74 | 0.31 | 0.59% | 5,219 |
| Feb 21, 2025 | 51.82 | 52.43 | 51.47 | 52.43 | 1.01 | 1.96% | 74,604 |
| Feb 20, 2025 | 51.13 | 51.68 | 50.68 | 51.42 | 0.09 | 0.18% | 1,237 |
| Feb 19, 2025 | 50.42 | 51.40 | 50.37 | 51.33 | 1.03 | 2.05% | 2,455 |
| Feb 18, 2025 | 50.83 | 51.21 | 50.26 | 50.30 | -0.50 | -0.98% | 7,383 |
| Feb 17, 2025 | 51.30 | 51.30 | 50.75 | 50.80 | -0.17 | -0.33% | 2,211 |
| Feb 14, 2025 | 51.40 | 51.40 | 50.87 | 50.97 | 0.05 | 0.10% | 2,745 |
| Feb 13, 2025 | 51.25 | 51.28 | 50.41 | 50.92 | -0.68 | -1.32% | 4,212 |
| Feb 12, 2025 | 52.03 | 52.03 | 51.56 | 51.60 | -0.25 | -0.48% | 2,909 |
| Feb 11, 2025 | 52.00 | 52.38 | 51.61 | 51.85 | 0.17 | 0.33% | 6,506 |
| Feb 10, 2025 | 51.35 | 51.78 | 51.09 | 51.68 | 0.50 | 0.98% | 1,627 |
| Feb 7, 2025 | 50.83 | 51.33 | 50.55 | 51.18 | 0.43 | 0.85% | 1,502 |
| Feb 6, 2025 | 50.77 | 51.56 | 50.74 | 50.75 | 0.04 | 0.08% | 2,454 |
| Feb 5, 2025 | 50.44 | 50.77 | 50.10 | 50.71 | 0.07 | 0.14% | 6,588 |
| Feb 4, 2025 | 51.33 | 51.33 | 50.25 | 50.64 | -0.63 | -1.23% | 2,819 |
| Feb 3, 2025 | 50.99 | 51.39 | 50.58 | 51.27 | 1.10 | 2.19% | 6,657 |
| Jan 31, 2025 | 49.75 | 50.29 | 49.55 | 50.17 | 0.87 | 1.76% | 4,763 |
| Jan 30, 2025 | 49.96 | 50.36 | 48.10 | 49.30 | -1.44 | -2.84% | 4,821 |
| Jan 29, 2025 | 50.69 | 51.00 | 50.37 | 50.74 | 0.04 | 0.08% | 2,471 |
| Jan 28, 2025 | 51.00 | 52.16 | 50.66 | 50.70 | 0.18 | 0.36% | 80,549 |
| Jan 27, 2025 | 49.48 | 50.84 | 49.48 | 50.52 | 1.38 | 2.81% | 3,271 |
| Jan 24, 2025 | 49.11 | 49.72 | 48.60 | 49.14 | 0.09 | 0.18% | 4,693 |
| Jan 23, 2025 | 48.92 | 49.13 | 48.67 | 49.05 | 0.25 | 0.51% | 3,332 |
| Jan 22, 2025 | 49.29 | 49.47 | 48.64 | 48.80 | -0.69 | -1.39% | 11,573 |
| Jan 21, 2025 | 50.20 | 50.33 | 49.32 | 49.49 | -0.72 | -1.43% | 6,926 |
| Jan 20, 2025 | 50.69 | 50.79 | 50.21 | 50.21 | -0.02 | -0.04% | 899 |
| Jan 17, 2025 | 49.82 | 50.23 | 49.62 | 50.23 | 0.54 | 1.09% | 4,314 |
| Jan 16, 2025 | 49.73 | 49.80 | 49.54 | 49.69 | 0.13 | 0.26% | 2,854 |
| Jan 15, 2025 | 49.95 | 50.09 | 49.18 | 49.56 | 0.03 | 0.06% | 9,090 |
| Jan 14, 2025 | 49.88 | 49.88 | 49.50 | 49.53 | -0.23 | -0.46% | 7,347 |
| Jan 13, 2025 | 49.74 | 49.98 | 49.50 | 49.76 | -0.48 | -0.96% | 4,278 |
| Jan 10, 2025 | 49.93 | 50.41 | 49.43 | 50.24 | 0.14 | 0.28% | 4,301 |
| Jan 9, 2025 | 49.82 | 50.10 | 49.70 | 50.10 | 0.27 | 0.54% | 1,696 |
| Jan 8, 2025 | 50.16 | 50.16 | 49.50 | 49.83 | -0.16 | -0.32% | 2,268 |
| Jan 7, 2025 | 50.25 | 50.44 | 49.91 | 49.99 | -0.66 | -1.30% | 6,782 |
| Jan 6, 2025 | 51.51 | 51.61 | 50.59 | 50.65 | -0.73 | -1.42% | 6,089 |
| Jan 3, 2025 | 51.26 | 51.45 | 51.02 | 51.38 | -0.08 | -0.16% | 6,180 |
| Jan 2, 2025 | 50.85 | 51.46 | 50.46 | 51.46 | 1.44 | 2.88% | 3,990 |
| Dec 30, 2024 | 50.11 | 50.33 | 50.01 | 50.02 | -0.26 | -0.52% | 4,095 |
| Dec 27, 2024 | 50.34 | 50.58 | 50.00 | 50.28 | -1.01 | -1.97% | 3,702 |
| Dec 23, 2024 | 51.50 | 52.09 | 51.04 | 51.29 | -0.12 | -0.23% | 1,289 |
| Dec 20, 2024 | 51.31 | 51.41 | 50.59 | 51.41 | 0.13 | 0.25% | 6,685 |
| Dec 19, 2024 | 51.53 | 51.63 | 51.24 | 51.28 | -0.15 | -0.29% | 2,305 |