Imperial Brands PLC (FRA:ITBA)
Germany · Delayed Price · Currency is EUR 31.80
0.00 (0.00%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:ITBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| May 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.32 | 2.50% | - |
| May 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | -4.19% | - |
| May 15, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 32.91 | 5.70% | 1 |
| May 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | -1.25% | - |
| May 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | 1.27% | - |
| May 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | 0.64% | - |
| May 11, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.94 | -2.48% | - |
| May 8, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 31.72 | -1.23% | 2 |
| May 7, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.12 | - | 156 |
| May 6, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.12 | 0.62% | - |
| May 5, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.92 | 0.62% | - |
| May 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.72 | 1.90% | - |
| Apr 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | 0.64% | - |
| Apr 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.94 | 1.29% | - |
| Apr 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.54 | -1.27% | - |
| Apr 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.94 | -3.68% | - |
| Apr 24, 2026 | 31.00 | 32.60 | 31.00 | 32.60 | 32.12 | 3.16% | 321 |
| Apr 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | 1.28% | - |
| Apr 22, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.74 | -1.89% | - |
| Apr 21, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.33 | - | - |
| Apr 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.33 | - | 300 |
| Apr 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.33 | -0.62% | - |