Imperial Brands PLC (FRA:ITB)
Germany flag Germany · Delayed Price · Currency is EUR
34.20
+0.37 (1.09%)
At close: Oct 23, 2025

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202534.2034.2034.2034.2034.201.09%350
Oct 22, 202533.7533.8333.7533.8333.83-1.46%350
Oct 21, 202534.3334.3334.3334.3334.33-0.64%100
Oct 20, 202534.4634.6234.4634.5534.550.29%54
Oct 17, 202534.0134.4534.0134.4534.45-1.03%350
Oct 16, 202534.6234.8134.6234.8134.810.75%58
Oct 15, 202535.5535.5534.5534.5534.55-1.54%1,264
Oct 14, 202535.8235.9835.0935.0935.09-2.69%970
Oct 13, 202535.7736.0635.7736.0636.060.36%982
Oct 10, 202535.7935.9335.6035.9335.930.34%1,200
Oct 9, 202535.6836.0335.6835.8135.810.03%104
Oct 8, 202535.8135.8135.8035.8035.801.36%10
Oct 7, 202534.3435.3234.3435.3235.321.44%179
Oct 6, 202534.9334.9334.7834.8234.82-0.85%1,500
Oct 3, 202535.1235.1235.1235.1235.120.11%320
Oct 2, 202535.5635.5635.0335.0835.08-1.29%1,000
Oct 1, 202536.2336.2335.5435.5435.54-2.26%5,453
Sep 30, 202536.1736.3635.9236.3636.360.89%3,138
Sep 29, 202536.5536.5536.0436.0436.04-0.25%10
Sep 26, 202536.1336.1336.1336.1336.130.17%267
Sep 25, 202536.2036.2036.0736.0736.070.75%1,683
Sep 24, 202535.3035.8035.3035.8035.801.22%1,834
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