Imperial Brands PLC (FRA:ITBA)
Germany · Delayed Price · Currency is EUR 34.60
-0.40 (-1.14%)
Last updated: Jan 9, 2026, 8:12 AM CET
Imperial Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.97 | -1.67% | - |
| Nov 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.56 | -0.55% | - |
| Nov 12, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.76 | -2.69% | - |
| Nov 11, 2025 | 35.80 | 37.20 | 35.80 | 37.20 | 36.74 | 3.91% | 45 |
| Nov 10, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.36 | 0.56% | - |
| Nov 7, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | 1.71% | - |
| Nov 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.57 | 2.34% | - |
| Nov 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.78 | - | - |
| Nov 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.78 | 0.59% | - |
| Nov 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.58 | 0.59% | - |
| Oct 31, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.39 | -1.17% | - |
| Oct 30, 2025 | 34.00 | 34.20 | 34.00 | 34.20 | 33.78 | 1.18% | - |
| Oct 29, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.39 | - | - |
| Oct 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.39 | -0.59% | - |
| Oct 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.58 | -1.16% | - |