Imperial Brands PLC (FRA:ITB)
Germany · Delayed Price · Currency is EUR 36.53
+0.59 (1.64%)
Last updated: Sep 10, 2025, 1:12 PM CET
Imperial Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.81 | 36.00 | 35.81 | 35.94 | - | 0.22% | 2,237 |
| Sep 8, 2025 | 36.00 | 36.11 | 35.86 | 35.86 | - | -0.47% | 745 |
| Sep 5, 2025 | 35.81 | 36.03 | 35.81 | 36.03 | - | 0.98% | 500 |
| Sep 4, 2025 | 35.56 | 35.68 | 35.56 | 35.68 | - | 0.79% | 200 |
| Sep 3, 2025 | 35.33 | 35.55 | 35.33 | 35.40 | - | - | 280 |
| Sep 2, 2025 | 35.96 | 35.96 | 35.40 | 35.40 | - | -0.90% | 160 |
| Sep 1, 2025 | 36.24 | 36.24 | 35.72 | 35.72 | - | -1.16% | 1,164 |
| Aug 29, 2025 | 35.75 | 36.14 | 35.75 | 36.14 | - | 1.09% | 990 |
| Aug 28, 2025 | 36.22 | 36.22 | 35.75 | 35.75 | - | -1.49% | 670 |
| Aug 27, 2025 | 36.08 | 36.29 | 36.08 | 36.29 | - | 0.42% | 150 |
| Aug 26, 2025 | 36.07 | 36.14 | 36.01 | 36.14 | - | -0.03% | 280 |
| Aug 25, 2025 | 35.91 | 36.47 | 35.41 | 36.15 | - | 0.11% | 2,389 |
| Aug 22, 2025 | 36.03 | 36.22 | 35.92 | 36.11 | - | 0.33% | 420 |
| Aug 21, 2025 | 35.97 | 35.99 | 35.97 | 35.99 | - | -1.34% | 193 |
| Aug 20, 2025 | 35.60 | 36.48 | 35.60 | 36.48 | - | 2.67% | 366 |
| Aug 19, 2025 | 35.86 | 35.86 | 35.53 | 35.53 | - | -0.86% | 240 |
| Aug 18, 2025 | 35.47 | 35.84 | 35.36 | 35.84 | - | 2.11% | 660 |
| Aug 15, 2025 | 35.46 | 35.46 | 35.10 | 35.10 | - | -0.85% | 16 |
| Aug 14, 2025 | 34.92 | 35.57 | 34.92 | 35.40 | - | 0.08% | 111 |
| Aug 13, 2025 | 35.44 | 35.44 | 35.37 | 35.37 | - | 0.37% | 40 |
| Aug 12, 2025 | 35.20 | 35.24 | 35.20 | 35.24 | - | 0.77% | 1,060 |
| Aug 11, 2025 | 34.99 | 35.00 | 34.95 | 34.97 | - | 0.72% | 1,060 |
| Aug 8, 2025 | 34.78 | 34.78 | 34.72 | 34.72 | - | 0.78% | 150 |
| Aug 7, 2025 | 34.42 | 34.46 | 34.39 | 34.45 | - | 0.09% | 145 |
| Aug 6, 2025 | 34.26 | 34.51 | 34.26 | 34.42 | - | 0.03% | 792 |
| Aug 5, 2025 | 34.18 | 34.41 | 34.10 | 34.41 | - | 0.61% | 391 |
| Aug 4, 2025 | 34.35 | 34.35 | 33.79 | 34.20 | - | 0.68% | 734 |
| Aug 1, 2025 | 34.45 | 34.46 | 33.97 | 33.97 | - | -1.45% | 750 |
| Jul 31, 2025 | 33.84 | 34.47 | 33.73 | 34.47 | - | 2.93% | 520 |
| Jul 30, 2025 | 33.66 | 33.75 | 33.49 | 33.49 | - | 0.15% | 220 |
| Jul 29, 2025 | 33.18 | 33.44 | 33.13 | 33.44 | - | 1.21% | 535 |
| Jul 28, 2025 | 33.25 | 33.33 | 33.04 | 33.04 | - | -0.30% | 100 |
| Jul 25, 2025 | 33.47 | 33.47 | 33.04 | 33.14 | - | -0.87% | 84 |
| Jul 24, 2025 | 33.58 | 33.58 | 33.26 | 33.43 | - | -0.27% | 393 |
| Jul 23, 2025 | 33.80 | 33.80 | 33.27 | 33.52 | - | -0.15% | 950 |
| Jul 22, 2025 | 33.58 | 33.90 | 33.57 | 33.57 | - | -0.62% | 3,462 |
| Jul 21, 2025 | 33.88 | 33.88 | 33.78 | 33.78 | - | - | 170 |
| Jul 18, 2025 | 33.81 | 33.81 | 33.75 | 33.78 | - | 0.30% | 100 |
| Jul 17, 2025 | 33.92 | 33.95 | 33.68 | 33.68 | - | -0.82% | 56 |
| Jul 16, 2025 | 33.55 | 33.96 | 33.55 | 33.96 | - | 0.30% | 215 |
| Jul 15, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | - | -0.59% | 615 |
| Jul 14, 2025 | 33.99 | 34.06 | 33.67 | 34.06 | - | 1.01% | 615 |
| Jul 11, 2025 | 33.60 | 33.79 | 33.55 | 33.72 | - | 0.96% | 398 |
| Jul 10, 2025 | 33.40 | 33.84 | 33.37 | 33.40 | - | 0.12% | 2,200 |
| Jul 9, 2025 | 33.11 | 33.36 | 33.11 | 33.36 | - | 0.91% | 70 |
| Jul 8, 2025 | 33.26 | 33.26 | 33.00 | 33.06 | - | 0.92% | 380 |
| Jul 7, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | - | -0.55% | 302 |
| Jul 4, 2025 | 33.02 | 33.15 | 32.83 | 32.94 | - | -1.38% | 302 |
| Jul 3, 2025 | 32.78 | 33.40 | 32.68 | 33.40 | - | 1.64% | 535 |
| Jul 2, 2025 | 33.33 | 33.33 | 32.86 | 32.86 | - | -1.08% | 621 |