Imperial Brands PLC (FRA:ITBA)
Germany · Delayed Price · Currency is EUR 32.60
+0.20 (0.62%)
At close: Jul 28, 2026
FRA:ITBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Jul 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Jul 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Jul 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jul 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Jul 21, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Jul 20, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Jul 17, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Jul 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Jul 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Jul 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Jul 10, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 1.26% | 32 |
| Jul 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jul 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Jul 6, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Jul 3, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Jul 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jul 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.88% | - |
| Jun 30, 2026 | 31.80 | 34.00 | 31.80 | 34.00 | 34.00 | 6.25% | 900 |
| Jun 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Jun 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Jun 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Jun 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Jun 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Jun 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Jun 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Jun 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jun 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Jun 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Jun 15, 2026 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 2.50% | 24 |
| Jun 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jun 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Jun 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Jun 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Jun 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.27% | - |
| Jun 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Jun 4, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.77% | 25 |
| Jun 3, 2026 | 30.40 | 31.80 | 30.40 | 31.80 | 31.80 | 3.25% | 25 |
| Jun 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Jun 1, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| May 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| May 28, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| May 27, 2026 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | 1.88% | 30 |
| May 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| May 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| May 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.50% | - |
| May 21, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.12 | -1.21% | - |
| May 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.51 | 0.61% | - |