Imperial Brands PLC (FRA:ITB)
Germany flag Germany · Delayed Price · Currency is EUR
36.04
-0.09 (-0.25%)
Last updated: Sep 29, 2025, 4:51 PM CET

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202536.5536.5536.0436.0436.04-0.25%10
Sep 26, 202536.1336.1336.1336.1336.130.17%425
Sep 25, 202536.2036.2036.0736.0736.070.75%425
Sep 24, 202535.3035.8035.3035.8035.801.22%143
Sep 23, 202535.4035.4635.3735.3735.37-0.65%130
Sep 22, 202535.5135.6035.3435.6035.600.42%580
Sep 19, 202535.2135.4935.2135.4535.450.65%100
Sep 18, 202536.0036.0035.2235.2235.22-1.34%1,505
Sep 17, 202535.9135.9135.7035.7035.70-0.25%580
Sep 16, 202536.4536.8035.7935.7935.79-1.81%1,100
Sep 15, 202536.9236.9236.4536.4536.45-1.38%514
Sep 12, 202536.6337.1036.6336.9636.962.64%1,000
Sep 11, 202536.0136.0136.0136.0136.010.03%512
Sep 10, 202535.9036.5335.9036.0036.000.17%512
Sep 9, 202535.8136.0035.8135.9435.940.22%1,537
Sep 8, 202536.0036.1135.8635.8635.86-0.47%745
Sep 5, 202535.8136.0335.8136.0336.030.98%500
Sep 4, 202535.5635.6835.5635.6835.680.79%200
Sep 3, 202535.3335.5535.3335.4035.40-280
Sep 2, 202535.9635.9635.4035.4035.40-0.90%160
Sep 1, 202536.2436.2435.7235.7235.72-1.16%1,164
Aug 29, 202535.7536.1435.7536.1436.141.09%990
Aug 28, 202536.2236.2235.7535.7535.75-1.49%670
Aug 27, 202536.0836.2936.0836.2936.290.42%150
Aug 26, 202536.0736.1436.0136.1436.14-0.03%280
Aug 25, 202535.9136.4735.4136.1536.150.11%2,389
Aug 22, 202536.0336.2235.9236.1136.110.33%420
Aug 21, 202535.9735.9935.9735.9935.99-1.34%193
Aug 20, 202535.6036.4835.6036.4836.022.67%366
Aug 19, 202535.8635.8635.5335.5335.08-0.86%240
Aug 18, 202535.4735.8435.3635.8435.392.11%660
Aug 15, 202535.4635.4635.1035.1034.66-0.85%16
Aug 14, 202534.9235.5734.9235.4034.950.08%111
Aug 13, 202535.4435.4435.3735.3734.920.37%40
Aug 12, 202535.2035.2435.2035.2434.790.77%-
Aug 11, 202534.9935.0034.9534.9734.530.72%1,060
Aug 8, 202534.7834.7834.7234.7234.280.78%150
Aug 7, 202534.4234.4634.3934.4534.010.09%145
Aug 6, 202534.2634.5134.2634.4233.980.03%792
Aug 5, 202534.1834.4134.1034.4133.970.61%391
Aug 4, 202534.3534.3533.7934.2033.770.68%734
Aug 1, 202534.4534.4633.9733.9733.54-1.45%750
Jul 31, 202533.8434.4733.7334.4734.032.93%520
Jul 30, 202533.6633.7533.4933.4933.070.15%220
Jul 29, 202533.1833.4433.1333.4433.021.21%535
Jul 28, 202533.2533.3333.0433.0432.62-0.30%100
Jul 25, 202533.4733.4733.0433.1432.72-0.87%84
Jul 24, 202533.5833.5833.2633.4333.01-0.27%393
Jul 23, 202533.8033.8033.2733.5233.10-0.15%950
Jul 22, 202533.5833.9033.5733.5733.15-0.62%3,462