Imperial Brands PLC (FRA:ITBA)
Germany · Delayed Price · Currency is EUR 34.80
+0.60 (1.75%)
At close: Mar 27, 2026
FRA:ITBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Mar 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Mar 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Mar 24, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| Mar 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -4.52% | - |
| Mar 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 88 |
| Mar 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -4.32% | - |
| Mar 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Mar 17, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Mar 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.39% | - |
| Mar 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Mar 12, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Mar 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Mar 10, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Mar 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Mar 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Mar 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Mar 4, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Mar 3, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Mar 2, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Feb 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Feb 26, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Feb 25, 2026 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | -2.15% | 10 |
| Feb 24, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| Feb 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| 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 | - | - |