Imperial Brands PLC (FRA:ITBA)
Germany · Delayed Price · Currency is EUR 36.60
+0.85 (2.38%)
At close: Feb 20, 2026
Imperial Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Feb 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.75 | -0.55% | - |
| Feb 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.95 | - | - |
| Feb 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.95 | -1.09% | - |
| Feb 16, 2026 | 37.60 | 37.60 | 36.80 | 36.80 | 36.34 | -1.08% | 50 |
| Feb 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.74 | -2.11% | - |
| Feb 12, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 37.53 | 2.15% | 10 |
| Feb 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.74 | -0.53% | - |
| Feb 10, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.93 | -0.53% | - |
| Feb 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.13 | 1.08% | - |
| Feb 6, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.74 | - | - |
| Feb 5, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.74 | 3.33% | - |
| Feb 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.55 | 1.12% | - |
| Feb 3, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | 2.30% | - |
| Feb 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.37 | 1.16% | - |
| Jan 30, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.97 | -2.82% | - |
| Jan 29, 2026 | 34.60 | 35.40 | 34.60 | 35.40 | 34.96 | 2.91% | 5 |
| Jan 28, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.97 | 0.58% | - |
| Jan 27, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.77 | -1.16% | - |
| Jan 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.17 | 1.76% | - |
| Jan 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.58 | -0.58% | - |
| Jan 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.77 | - | - |
| Jan 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.77 | -1.72% | - |
| Jan 20, 2026 | 35.20 | 35.20 | 34.80 | 34.80 | 34.37 | 0.58% | 17 |
| Jan 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.17 | - | - |
| Jan 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.17 | - | - |
| Jan 15, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.17 | 0.58% | - |
| Jan 14, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.97 | -2.27% | - |
| Jan 13, 2026 | 34.80 | 35.20 | 34.80 | 35.20 | 34.76 | - | 4 |
| Jan 12, 2026 | 34.60 | 35.20 | 34.60 | 35.20 | 34.76 | 1.73% | 24 |
| Jan 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.17 | -1.14% | - |
| Jan 8, 2026 | 34.20 | 35.00 | 34.20 | 35.00 | 34.56 | 0.57% | 41 |
| Jan 7, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.37 | - | - |
| Jan 6, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.37 | -2.79% | - |
| Jan 5, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.35 | 1.13% | - |
| Jan 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.96 | 0.57% | - |
| Dec 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.76 | -2.76% | - |
| Dec 29, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 35.75 | - | 10 |
| Dec 23, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 35.75 | 2.26% | 1 |
| Dec 22, 2025 | 35.60 | 35.60 | 35.40 | 35.40 | 34.96 | -1.12% | 14 |
| Dec 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.35 | - | - |
| Dec 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.35 | - | - |
| Dec 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.35 | -0.56% | 7 |
| Dec 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.55 | -2.17% | - |
| Dec 15, 2025 | 35.60 | 36.80 | 35.60 | 36.80 | 36.34 | -1.08% | 7 |
| Dec 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.74 | 0.54% | - |
| Dec 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.54 | -1.07% | - |
| Dec 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.93 | -0.53% | 341 |
| Dec 9, 2025 | 36.60 | 37.60 | 36.60 | 37.60 | 37.13 | 2.73% | 1 |
| Dec 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.14 | -2.14% | - |