Imperial Brands PLC (ETR:ITB)
Germany · Delayed Price · Currency is EUR 35.93
+0.15 (0.42%)
Oct 10, 2025, 5:35 PM CET
Imperial Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 35.78 | 35.93 | 35.60 | 35.93 | 35.93 | 0.42% | 3,043 |
| Oct 9, 2025 | 35.84 | 36.20 | 35.70 | 35.78 | 35.78 | -0.36% | 10,224 |
| Oct 8, 2025 | 35.93 | 36.00 | 35.70 | 35.91 | 35.91 | 0.39% | 8,342 |
| Oct 7, 2025 | 34.83 | 35.77 | 34.67 | 35.77 | 35.77 | 3.11% | 30,483 |
| Oct 6, 2025 | 35.02 | 35.02 | 34.63 | 34.69 | 34.69 | -0.69% | 9,804 |
| Oct 3, 2025 | 35.15 | 35.31 | 34.83 | 34.93 | 34.93 | -0.51% | 4,803 |
| Oct 2, 2025 | 35.30 | 35.40 | 34.92 | 35.11 | 35.11 | -1.54% | 14,855 |
| Oct 1, 2025 | 36.08 | 36.11 | 35.30 | 35.66 | 35.66 | -1.52% | 15,776 |
| Sep 30, 2025 | 35.98 | 36.24 | 35.84 | 36.21 | 36.21 | 0.08% | 4,728 |
| Sep 29, 2025 | 36.35 | 36.66 | 35.94 | 36.18 | 36.18 | -0.69% | 6,039 |
| Sep 26, 2025 | 36.02 | 36.43 | 36.01 | 36.43 | 36.43 | 1.08% | 12,242 |
| Sep 25, 2025 | 35.83 | 36.15 | 35.83 | 36.04 | 36.04 | 0.42% | 3,674 |
| Sep 24, 2025 | 35.59 | 35.89 | 35.39 | 35.89 | 35.89 | 1.61% | 5,146 |
| Sep 23, 2025 | 35.43 | 35.50 | 35.24 | 35.32 | 35.32 | -0.34% | 8,951 |
| Sep 22, 2025 | 35.49 | 35.65 | 35.31 | 35.44 | 35.44 | -0.11% | 7,566 |
| Sep 19, 2025 | 35.22 | 35.68 | 35.22 | 35.48 | 35.48 | 0.54% | 3,855 |
| Sep 18, 2025 | 35.82 | 35.89 | 35.21 | 35.29 | 35.29 | -1.67% | 13,291 |
| Sep 17, 2025 | 35.77 | 36.04 | 35.49 | 35.89 | 35.89 | 0.11% | 15,813 |
| Sep 16, 2025 | 36.36 | 36.36 | 35.79 | 35.85 | 35.85 | -1.75% | 6,866 |
| Sep 15, 2025 | 36.95 | 36.95 | 36.43 | 36.49 | 36.49 | -0.98% | 4,247 |
| Sep 12, 2025 | 36.85 | 37.11 | 36.83 | 36.85 | 36.85 | 0.24% | 9,945 |
| Sep 11, 2025 | 36.41 | 36.81 | 36.37 | 36.76 | 36.76 | 1.91% | 11,619 |
| Sep 10, 2025 | 35.96 | 36.48 | 35.95 | 36.07 | 36.07 | 0.25% | 3,382 |
| Sep 9, 2025 | 35.88 | 36.10 | 35.75 | 35.98 | 35.98 | -0.28% | 3,330 |
| Sep 8, 2025 | 36.07 | 36.17 | 35.95 | 36.08 | 36.08 | -0.17% | 25,921 |
| Sep 5, 2025 | 35.83 | 36.15 | 35.82 | 36.14 | 36.14 | 0.61% | 4,187 |
| Sep 4, 2025 | 35.66 | 36.04 | 35.34 | 35.92 | 35.92 | 1.18% | 5,786 |
| Sep 3, 2025 | 35.22 | 35.53 | 35.22 | 35.50 | 35.50 | 0.20% | 2,928 |
| Sep 2, 2025 | 35.49 | 35.50 | 35.22 | 35.43 | 35.43 | -1.20% | 4,869 |
| Sep 1, 2025 | 36.27 | 36.27 | 35.69 | 35.86 | 35.86 | -0.64% | 13,809 |
| Aug 29, 2025 | 35.93 | 36.21 | 35.93 | 36.09 | 36.09 | 0.61% | 11,394 |
| Aug 28, 2025 | 36.15 | 36.21 | 35.73 | 35.87 | 35.87 | -0.97% | 3,281 |
| Aug 27, 2025 | 36.24 | 36.41 | 36.00 | 36.22 | 36.22 | 0.22% | 4,812 |
| Aug 26, 2025 | 35.95 | 36.35 | 35.83 | 36.14 | 36.14 | - | 35,192 |
| Aug 25, 2025 | 36.49 | 36.49 | 35.32 | 36.14 | 36.14 | 0.25% | 11,506 |
| Aug 22, 2025 | 36.00 | 36.22 | 36.00 | 36.05 | 36.05 | 0.11% | 11,228 |
| Aug 21, 2025 | 36.10 | 36.10 | 35.87 | 36.01 | 36.01 | -0.91% | 3,187 |
| Aug 20, 2025 | 35.60 | 36.44 | 35.60 | 36.34 | 35.88 | 2.45% | 20,553 |
| Aug 19, 2025 | 35.70 | 35.74 | 35.30 | 35.47 | 35.02 | -0.42% | 17,844 |
| Aug 18, 2025 | 35.58 | 35.65 | 35.54 | 35.62 | 35.17 | 0.65% | 5,607 |
| Aug 15, 2025 | 35.51 | 35.51 | 35.19 | 35.39 | 34.94 | -0.48% | 9,463 |
| Aug 14, 2025 | 35.46 | 35.62 | 35.28 | 35.56 | 35.11 | 1.37% | 14,449 |
| Aug 13, 2025 | 35.42 | 35.59 | 35.03 | 35.08 | 34.63 | -0.90% | 13,220 |
| Aug 12, 2025 | 35.22 | 35.47 | 35.16 | 35.40 | 34.95 | 1.03% | 28,067 |
| Aug 11, 2025 | 34.87 | 35.05 | 34.87 | 35.04 | 34.59 | 1.01% | 10,844 |
| Aug 8, 2025 | 34.76 | 34.83 | 34.68 | 34.69 | 34.25 | 0.06% | 4,488 |
| Aug 7, 2025 | 34.51 | 34.67 | 34.32 | 34.67 | 34.23 | 0.61% | 14,039 |
| Aug 6, 2025 | 34.38 | 34.51 | 34.23 | 34.46 | 34.02 | 0.64% | 18,199 |
| Aug 5, 2025 | 34.26 | 34.44 | 34.21 | 34.24 | 33.80 | 0.20% | 6,714 |
| Aug 4, 2025 | 33.91 | 34.21 | 33.70 | 34.17 | 33.73 | 0.53% | 33,764 |