Imperial Brands PLC (FRA:ITBA)
Germany · Delayed Price · Currency is EUR 33.60
+0.40 (1.20%)
At close: Oct 23, 2026
FRA:ITBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Oct 22, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Oct 21, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | -0.59% | - |
| Oct 20, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 1.81% | - |
| Oct 19, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Oct 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Oct 15, 2026 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 4.40% | - |
| Oct 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Oct 13, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | -1.25% | - |
| Oct 12, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 0.63% | 31 |
| Oct 9, 2026 | 30.80 | 31.80 | 30.80 | 31.80 | 31.80 | 9.66% | 28 |
| Oct 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Oct 7, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 1.38% | - |
| Oct 6, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | - |
| Oct 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 2, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 0.70% | - |
| Oct 1, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | - |
| Sep 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Sep 29, 2026 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | 4.29% | 10 |
| Sep 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Sep 25, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Sep 24, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | - |
| Sep 23, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - | - |
| Sep 22, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Sep 21, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Sep 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Sep 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Sep 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Sep 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Sep 14, 2026 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | 2.80% | - |
| Sep 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Sep 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Sep 9, 2026 | 28.40 | 28.80 | 28.20 | 28.20 | 28.20 | -1.40% | 14 |
| Sep 8, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | - |
| Sep 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Sep 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Sep 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Sep 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Sep 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Aug 31, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 1.37% | 11 |
| Aug 28, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Aug 27, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 2.05% | 100 |
| Aug 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Aug 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.36% | - |
| Aug 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.72 | -2.01% | - |
| Aug 19, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.31 | - | - |
| Aug 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.31 | -0.67% | - |
| Aug 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.51 | -1.32% | - |