Imperial Brands PLC (FRA:ITBA)
Germany · Delayed Price · Currency is EUR 31.80
+1.00 (3.25%)
Last updated: Jun 3, 2026, 4:08 PM CET
FRA:ITBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 30.40 | 31.80 | 30.40 | 31.80 | - | 3.25% | - |
| 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% | - |
| Apr 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | -3.03% | - |
| Apr 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.51 | - | - |
| Apr 14, 2026 | 35.40 | 35.40 | 33.00 | 33.00 | 32.51 | -5.17% | 90 |
| Apr 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.29 | -2.79% | - |
| Apr 10, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | 35.27 | 0.56% | 21 |
| Apr 9, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.07 | -3.26% | - |
| Apr 8, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.26 | 6.36% | - |
| Apr 7, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.09 | 1.76% | - |
| Apr 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.50 | -3.41% | - |
| Apr 1, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.68 | -0.56% | - |
| Mar 31, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.88 | 0.57% | - |
| Mar 30, 2026 | 34.60 | 35.20 | 34.60 | 35.20 | 34.68 | 1.15% | - |
| Mar 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.29 | 1.75% | - |
| Mar 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.70 | -2.29% | - |
| Mar 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.48 | 1.16% | - |
| Mar 24, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.09 | 2.37% | - |
| Mar 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.30 | -4.52% | - |