Imperial Brands PLC (FRA:ITBA)
Germany · Delayed Price · Currency is EUR 34.40
-1.00 (-2.82%)
At close: Jan 30, 2026
Imperial Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Jan 29, 2026 | 34.60 | 35.40 | 34.60 | 35.40 | 35.40 | 2.91% | 5 |
| Jan 28, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Jan 27, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Jan 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Jan 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Jan 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jan 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Jan 20, 2026 | 35.20 | 35.20 | 34.80 | 34.80 | 34.80 | 0.58% | 17 |
| Jan 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jan 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jan 15, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Jan 14, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Jan 13, 2026 | 34.80 | 35.20 | 34.80 | 35.20 | 35.20 | - | 4 |
| Jan 12, 2026 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | 1.73% | 24 |
| Jan 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Jan 8, 2026 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | 0.57% | 41 |
| Jan 7, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jan 6, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| Jan 5, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Jan 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Dec 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| Dec 29, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | - | 10 |
| Dec 23, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 2.26% | 1 |
| Dec 22, 2025 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | -1.12% | 14 |
| Dec 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | 7 |
| Dec 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Dec 15, 2025 | 35.60 | 36.80 | 35.60 | 36.80 | 36.80 | -1.08% | 7 |
| Dec 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Dec 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Dec 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | 341 |
| Dec 9, 2025 | 36.60 | 37.60 | 36.60 | 37.60 | 37.60 | 2.73% | 1 |
| Dec 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Dec 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Dec 4, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Dec 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Dec 2, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 1, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Nov 28, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Nov 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.95 | - | - |
| Nov 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.95 | 2.25% | - |
| Nov 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | -2.73% | - |
| Nov 24, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.15 | 0.55% | - |
| Nov 21, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.95 | - | - |
| Nov 20, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.95 | 1.11% | - |
| Nov 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.56 | 3.45% | - |
| Nov 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.37 | -0.57% | - |
| Nov 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.57 | -1.13% | - |