Imperial Brands PLC (FRA:ITBA)
Germany · Delayed Price · Currency is EUR 36.20
0.00 (0.00%)
Last updated: Dec 2, 2025, 8:03 AM CET
Imperial Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 33.98 | 1.78% | 319 |
| Oct 23, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.39 | 1.81% | - |
| Oct 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.79 | -1.78% | - |
| Oct 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.39 | -0.59% | - |
| Oct 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.58 | 1.19% | - |
| Oct 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.19 | -1.75% | - |
| Oct 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.78 | -2.29% | - |
| Oct 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.57 | -1.13% | - |
| Oct 14, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.97 | - | - |
| Oct 13, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.97 | -2.21% | - |
| Oct 10, 2025 | 35.40 | 36.20 | 35.40 | 36.20 | 35.76 | -0.55% | 3 |
| Oct 9, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 35.95 | 2.82% | 20 |
| Oct 8, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.97 | 4.12% | - |
| Oct 7, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.58 | -1.16% | - |
| Oct 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 33.98 | -0.58% | - |
| Oct 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.18 | -0.57% | - |
| Oct 2, 2025 | 35.20 | 35.20 | 34.80 | 34.80 | 34.37 | -2.79% | - |
| Oct 1, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.36 | 0.56% | - |
| Sep 30, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | -1.11% | - |
| Sep 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.56 | 1.12% | - |
| Sep 26, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | -0.56% | - |
| Sep 25, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.36 | 2.87% | - |
| Sep 24, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.37 | -0.57% | - |
| Sep 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.57 | - | - |