Imperial Brands PLC (FRA:ITB)
Germany · Delayed Price · Currency is EUR 34.20
+0.37 (1.09%)
At close: Oct 23, 2025
Imperial Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.09% | 350 |
| Oct 22, 2025 | 33.75 | 33.83 | 33.75 | 33.83 | 33.83 | -1.46% | 350 |
| Oct 21, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.64% | 100 |
| Oct 20, 2025 | 34.46 | 34.62 | 34.46 | 34.55 | 34.55 | 0.29% | 54 |
| Oct 17, 2025 | 34.01 | 34.45 | 34.01 | 34.45 | 34.45 | -1.03% | 350 |
| Oct 16, 2025 | 34.62 | 34.81 | 34.62 | 34.81 | 34.81 | 0.75% | 58 |
| Oct 15, 2025 | 35.55 | 35.55 | 34.55 | 34.55 | 34.55 | -1.54% | 1,264 |
| Oct 14, 2025 | 35.82 | 35.98 | 35.09 | 35.09 | 35.09 | -2.69% | 970 |
| Oct 13, 2025 | 35.77 | 36.06 | 35.77 | 36.06 | 36.06 | 0.36% | 982 |
| Oct 10, 2025 | 35.79 | 35.93 | 35.60 | 35.93 | 35.93 | 0.34% | 1,200 |
| Oct 9, 2025 | 35.68 | 36.03 | 35.68 | 35.81 | 35.81 | 0.03% | 104 |
| Oct 8, 2025 | 35.81 | 35.81 | 35.80 | 35.80 | 35.80 | 1.36% | 10 |
| Oct 7, 2025 | 34.34 | 35.32 | 34.34 | 35.32 | 35.32 | 1.44% | 179 |
| Oct 6, 2025 | 34.93 | 34.93 | 34.78 | 34.82 | 34.82 | -0.85% | 1,500 |
| Oct 3, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.11% | 320 |
| Oct 2, 2025 | 35.56 | 35.56 | 35.03 | 35.08 | 35.08 | -1.29% | 1,000 |
| Oct 1, 2025 | 36.23 | 36.23 | 35.54 | 35.54 | 35.54 | -2.26% | 5,453 |
| Sep 30, 2025 | 36.17 | 36.36 | 35.92 | 36.36 | 36.36 | 0.89% | 3,138 |
| Sep 29, 2025 | 36.55 | 36.55 | 36.04 | 36.04 | 36.04 | -0.25% | 10 |
| Sep 26, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.17% | 267 |
| Sep 25, 2025 | 36.20 | 36.20 | 36.07 | 36.07 | 36.07 | 0.75% | 1,683 |
| Sep 24, 2025 | 35.30 | 35.80 | 35.30 | 35.80 | 35.80 | 1.22% | 1,834 |
| Sep 23, 2025 | 35.40 | 35.46 | 35.37 | 35.37 | 35.37 | -0.65% | 130 |
| Sep 22, 2025 | 35.51 | 35.60 | 35.34 | 35.60 | 35.60 | 0.42% | 580 |
| Sep 19, 2025 | 35.21 | 35.49 | 35.21 | 35.45 | 35.45 | 0.65% | 100 |
| Sep 18, 2025 | 36.00 | 36.00 | 35.22 | 35.22 | 35.22 | -1.34% | 1,505 |
| Sep 17, 2025 | 35.91 | 35.91 | 35.70 | 35.70 | 35.70 | -0.25% | 580 |
| Sep 16, 2025 | 36.45 | 36.80 | 35.79 | 35.79 | 35.79 | -1.81% | 1,100 |
| Sep 15, 2025 | 36.92 | 36.92 | 36.45 | 36.45 | 36.45 | -1.38% | 514 |
| Sep 12, 2025 | 36.63 | 37.10 | 36.63 | 36.96 | 36.96 | 2.64% | 1,000 |
| Sep 11, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.03% | 512 |
| Sep 10, 2025 | 35.90 | 36.53 | 35.90 | 36.00 | 36.00 | 0.17% | 512 |
| Sep 9, 2025 | 35.81 | 36.00 | 35.81 | 35.94 | 35.94 | 0.22% | 1,537 |
| Sep 8, 2025 | 36.00 | 36.11 | 35.86 | 35.86 | 35.86 | -0.47% | 745 |
| Sep 5, 2025 | 35.81 | 36.03 | 35.81 | 36.03 | 36.03 | 0.98% | 500 |
| Sep 4, 2025 | 35.56 | 35.68 | 35.56 | 35.68 | 35.68 | 0.79% | 200 |
| Sep 3, 2025 | 35.33 | 35.55 | 35.33 | 35.40 | 35.40 | - | 280 |
| Sep 2, 2025 | 35.96 | 35.96 | 35.40 | 35.40 | 35.40 | -0.90% | 160 |
| Sep 1, 2025 | 36.24 | 36.24 | 35.72 | 35.72 | 35.72 | -1.16% | 1,164 |
| Aug 29, 2025 | 35.75 | 36.14 | 35.75 | 36.14 | 36.14 | 1.09% | 990 |
| Aug 28, 2025 | 36.22 | 36.22 | 35.75 | 35.75 | 35.75 | -1.49% | 670 |
| Aug 27, 2025 | 36.08 | 36.29 | 36.08 | 36.29 | 36.29 | 0.42% | 150 |
| Aug 26, 2025 | 36.07 | 36.14 | 36.01 | 36.14 | 36.14 | -0.03% | 280 |
| Aug 25, 2025 | 35.91 | 36.47 | 35.41 | 36.15 | 36.15 | 0.11% | 2,389 |
| Aug 22, 2025 | 36.03 | 36.22 | 35.92 | 36.11 | 36.11 | 0.33% | 420 |
| Aug 21, 2025 | 35.97 | 35.99 | 35.97 | 35.99 | 35.99 | -1.34% | 193 |
| Aug 20, 2025 | 35.60 | 36.48 | 35.60 | 36.48 | 36.02 | 2.67% | 366 |
| Aug 19, 2025 | 35.86 | 35.86 | 35.53 | 35.53 | 35.08 | -0.86% | 240 |
| Aug 18, 2025 | 35.47 | 35.84 | 35.36 | 35.84 | 35.39 | 2.11% | 660 |
| Aug 15, 2025 | 35.46 | 35.46 | 35.10 | 35.10 | 34.66 | -0.85% | 16 |