Imperial Brands PLC (FRA:ITBA)
Germany · Delayed Price · Currency is EUR 29.20
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:ITBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.90 | 0.66% | - |
| Aug 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.71 | -0.66% | - |
| Aug 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.90 | -3.80% | - |
| Aug 11, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.08 | 0.64% | 122 |
| Aug 10, 2026 | 33.00 | 33.00 | 31.40 | 31.40 | 30.89 | -1.87% | 145 |
| Aug 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.48 | 1.27% | - |
| Aug 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.08 | - | - |
| Aug 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.08 | -1.25% | - |
| Aug 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.48 | -1.23% | - |
| Aug 3, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.87 | - | - |
| Jul 31, 2026 | 32.80 | 32.80 | 32.40 | 32.40 | 31.87 | -3.57% | 300 |
| Jul 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.05 | 1.20% | - |
| Jul 29, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.66 | 1.84% | - |
| Jul 28, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.07 | 0.62% | - |
| Jul 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.87 | 1.25% | - |
| Jul 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.48 | -1.84% | - |
| Jul 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.07 | - | - |
| Jul 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.07 | -0.61% | - |
| Jul 21, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.26 | -1.20% | - |
| Jul 20, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.66 | 2.47% | - |
| Jul 17, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.87 | 1.89% | - |
| Jul 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.28 | 2.58% | - |
| Jul 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.49 | - | - |
| Jul 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.49 | -2.52% | - |
| Jul 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.28 | -1.24% | - |
| Jul 10, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 31.67 | 1.26% | 32 |
| Jul 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.28 | -0.63% | - |
| Jul 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.48 | - | - |
| Jul 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.48 | -1.84% | - |
| Jul 6, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.07 | 0.62% | - |
| Jul 3, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.87 | 1.89% | - |
| Jul 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.28 | -0.63% | - |
| Jul 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.48 | -5.88% | - |
| Jun 30, 2026 | 31.80 | 34.00 | 31.80 | 34.00 | 33.44 | 6.25% | 900 |
| Jun 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.48 | 0.63% | - |
| Jun 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.28 | - | - |
| Jun 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.28 | 0.63% | - |
| Jun 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.08 | 0.64% | - |
| Jun 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.89 | 1.29% | - |
| Jun 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.49 | -1.27% | - |
| Jun 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.89 | -1.26% | - |
| Jun 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.28 | -0.63% | - |
| Jun 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.48 | 0.63% | - |