Imperial Brands PLC (ETR:ITB)
Germany
· Delayed Price · Currency is EUR 37.14
-0.64 (-1.69%)
Dec 5, 2025, 5:35 PM CET
Imperial Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.35 | 37.50 | 37.32 | 37.34 | - | -1.16% | 5,183 |
| Dec 4, 2025 | 37.58 | 37.86 | 37.58 | 37.78 | 37.78 | 0.94% | 5,764 |
| Dec 3, 2025 | 36.94 | 37.71 | 36.87 | 37.43 | 37.43 | 1.38% | 13,030 |
| Dec 2, 2025 | 37.21 | 37.21 | 36.83 | 36.92 | 36.92 | -0.14% | 12,635 |
| Dec 1, 2025 | 36.80 | 37.12 | 36.64 | 36.97 | 36.97 | 0.27% | 18,341 |
| Nov 28, 2025 | 36.61 | 36.87 | 36.60 | 36.87 | 36.87 | 0.82% | 11,385 |
| Nov 27, 2025 | 37.12 | 37.12 | 36.10 | 36.57 | 36.57 | -2.22% | 18,501 |
| Nov 26, 2025 | 36.69 | 37.45 | 36.68 | 37.40 | 36.94 | 2.02% | 9,117 |
| Nov 25, 2025 | 35.97 | 36.73 | 35.95 | 36.66 | 36.21 | 1.81% | 23,750 |
| Nov 24, 2025 | 36.70 | 36.70 | 35.97 | 36.01 | 35.57 | -1.59% | 27,429 |
| Nov 21, 2025 | 36.88 | 36.90 | 36.23 | 36.59 | 36.14 | -1.16% | 16,658 |
| Nov 20, 2025 | 36.89 | 37.22 | 36.82 | 37.02 | 36.57 | 0.63% | 20,334 |
| Nov 19, 2025 | 36.66 | 37.02 | 36.61 | 36.79 | 36.34 | 0.79% | 16,629 |
| Nov 18, 2025 | 36.06 | 37.05 | 36.06 | 36.50 | 36.05 | 2.07% | 43,003 |
| Nov 17, 2025 | 35.64 | 35.96 | 35.58 | 35.76 | 35.32 | 0.39% | 3,433 |
| Nov 14, 2025 | 35.75 | 36.16 | 35.44 | 35.62 | 35.18 | -1.55% | 18,339 |
| Nov 13, 2025 | 36.36 | 36.37 | 35.99 | 36.18 | 35.74 | -1.23% | 28,066 |
| Nov 12, 2025 | 36.53 | 36.68 | 36.45 | 36.63 | 36.18 | 0.41% | 6,689 |
| Nov 11, 2025 | 36.38 | 36.67 | 36.38 | 36.48 | 36.03 | 0.55% | 9,717 |
| Nov 10, 2025 | 35.90 | 36.30 | 35.80 | 36.28 | 35.84 | 0.39% | 6,575 |
| Nov 7, 2025 | 36.08 | 36.14 | 35.61 | 36.14 | 35.70 | 0.39% | 7,549 |
| Nov 6, 2025 | 35.70 | 36.12 | 35.56 | 36.00 | 35.56 | 1.15% | 15,709 |
| Nov 5, 2025 | 34.85 | 35.73 | 34.85 | 35.59 | 35.15 | 1.92% | 10,119 |
| Nov 4, 2025 | 34.57 | 34.97 | 34.45 | 34.92 | 34.49 | 0.09% | 30,529 |
| Nov 3, 2025 | 34.60 | 34.89 | 34.49 | 34.89 | 34.46 | 1.04% | 7,663 |
| Oct 31, 2025 | 34.51 | 34.66 | 34.38 | 34.53 | 34.11 | 0.49% | 8,993 |
| Oct 30, 2025 | 34.47 | 34.52 | 34.20 | 34.36 | 33.94 | 0.09% | 10,254 |
| Oct 29, 2025 | 34.35 | 34.65 | 34.28 | 34.33 | 33.91 | -0.09% | 8,524 |
| Oct 28, 2025 | 34.34 | 34.56 | 34.12 | 34.36 | 33.94 | 0.09% | 2,644 |
| Oct 27, 2025 | 34.34 | 34.55 | 34.33 | 34.33 | 33.91 | -0.32% | 1,811 |
| Oct 24, 2025 | 34.56 | 34.61 | 34.36 | 34.44 | 34.02 | -0.78% | 6,705 |
| Oct 23, 2025 | 34.50 | 34.96 | 34.30 | 34.71 | 34.29 | 1.08% | 11,423 |
| Oct 22, 2025 | 33.95 | 34.36 | 33.89 | 34.34 | 33.92 | 1.09% | 6,489 |
| Oct 21, 2025 | 34.35 | 34.50 | 33.91 | 33.97 | 33.55 | -1.19% | 13,903 |
| Oct 20, 2025 | 34.51 | 34.65 | 34.28 | 34.38 | 33.96 | -0.35% | 5,366 |
| Oct 17, 2025 | 34.21 | 34.55 | 34.16 | 34.50 | 34.08 | 0.29% | 10,945 |
| Oct 16, 2025 | 34.81 | 34.84 | 34.34 | 34.40 | 33.98 | -1.35% | 35,656 |
| Oct 15, 2025 | 35.32 | 35.33 | 34.55 | 34.87 | 34.44 | -1.75% | 18,971 |
| Oct 14, 2025 | 35.95 | 36.20 | 34.55 | 35.49 | 35.06 | -1.50% | 38,593 |
| Oct 13, 2025 | 36.04 | 36.10 | 35.84 | 36.03 | 35.59 | 0.28% | 18,114 |
| Oct 10, 2025 | 35.78 | 35.93 | 35.60 | 35.93 | 35.49 | 0.42% | 3,043 |
| Oct 9, 2025 | 35.84 | 36.20 | 35.70 | 35.78 | 35.34 | -0.36% | 10,224 |
| Oct 8, 2025 | 35.93 | 36.00 | 35.70 | 35.91 | 35.47 | 0.39% | 8,342 |
| Oct 7, 2025 | 34.83 | 35.77 | 34.67 | 35.77 | 35.33 | 3.11% | 30,483 |
| Oct 6, 2025 | 35.02 | 35.02 | 34.63 | 34.69 | 34.27 | -0.69% | 9,804 |
| Oct 3, 2025 | 35.15 | 35.31 | 34.83 | 34.93 | 34.50 | -0.51% | 4,803 |
| Oct 2, 2025 | 35.30 | 35.40 | 34.92 | 35.11 | 34.68 | -1.54% | 14,855 |
| Oct 1, 2025 | 36.08 | 36.11 | 35.30 | 35.66 | 35.22 | -1.52% | 15,776 |
| Sep 30, 2025 | 35.98 | 36.24 | 35.84 | 36.21 | 35.77 | 0.08% | 4,728 |
| Sep 29, 2025 | 36.35 | 36.66 | 35.94 | 36.18 | 35.74 | -0.69% | 6,039 |
| Sep 26, 2025 | 36.02 | 36.43 | 36.01 | 36.43 | 35.98 | 1.08% | 12,242 |
| Sep 25, 2025 | 35.83 | 36.15 | 35.83 | 36.04 | 35.60 | 0.42% | 3,674 |
| Sep 24, 2025 | 35.59 | 35.89 | 35.39 | 35.89 | 35.45 | 1.61% | 5,146 |
| Sep 23, 2025 | 35.43 | 35.50 | 35.24 | 35.32 | 34.89 | -0.34% | 8,951 |
| Sep 22, 2025 | 35.49 | 35.65 | 35.31 | 35.44 | 35.01 | -0.11% | 7,566 |
| Sep 19, 2025 | 35.22 | 35.68 | 35.22 | 35.48 | 35.05 | 0.54% | 3,855 |
| Sep 18, 2025 | 35.82 | 35.89 | 35.21 | 35.29 | 34.86 | -1.67% | 13,291 |
| Sep 17, 2025 | 35.77 | 36.04 | 35.49 | 35.89 | 35.45 | 0.11% | 15,813 |
| Sep 16, 2025 | 36.36 | 36.36 | 35.79 | 35.85 | 35.41 | -1.75% | 6,866 |
| Sep 15, 2025 | 36.95 | 36.95 | 36.43 | 36.49 | 36.04 | -0.98% | 4,247 |
| Sep 12, 2025 | 36.85 | 37.11 | 36.83 | 36.85 | 36.40 | 0.24% | 9,945 |
| Sep 11, 2025 | 36.41 | 36.81 | 36.37 | 36.76 | 36.31 | 1.91% | 11,619 |
| Sep 10, 2025 | 35.96 | 36.48 | 35.95 | 36.07 | 35.63 | 0.25% | 3,382 |
| Sep 9, 2025 | 35.88 | 36.10 | 35.75 | 35.98 | 35.54 | -0.28% | 3,330 |
| Sep 8, 2025 | 36.07 | 36.17 | 35.95 | 36.08 | 35.64 | -0.17% | 25,921 |
| Sep 5, 2025 | 35.83 | 36.15 | 35.82 | 36.14 | 35.70 | 0.61% | 4,187 |
| Sep 4, 2025 | 35.66 | 36.04 | 35.34 | 35.92 | 35.48 | 1.18% | 5,786 |
| Sep 3, 2025 | 35.22 | 35.53 | 35.22 | 35.50 | 35.07 | 0.20% | 2,928 |
| Sep 2, 2025 | 35.49 | 35.50 | 35.22 | 35.43 | 35.00 | -1.20% | 4,869 |
| Sep 1, 2025 | 36.27 | 36.27 | 35.69 | 35.86 | 35.42 | -0.64% | 13,809 |
| Aug 29, 2025 | 35.93 | 36.21 | 35.93 | 36.09 | 35.65 | 0.61% | 11,394 |
| Aug 28, 2025 | 36.15 | 36.21 | 35.73 | 35.87 | 35.43 | -0.97% | 3,281 |
| Aug 27, 2025 | 36.24 | 36.41 | 36.00 | 36.22 | 35.78 | 0.22% | 4,812 |
| Aug 26, 2025 | 35.95 | 36.35 | 35.83 | 36.14 | 35.70 | - | 35,192 |
| Aug 25, 2025 | 36.49 | 36.49 | 35.32 | 36.14 | 35.70 | 0.25% | 11,506 |
| Aug 22, 2025 | 36.00 | 36.22 | 36.00 | 36.05 | 35.61 | 0.11% | 11,228 |
| Aug 21, 2025 | 36.10 | 36.10 | 35.87 | 36.01 | 35.57 | -0.91% | 3,187 |
| Aug 20, 2025 | 35.60 | 36.44 | 35.60 | 36.34 | 35.44 | 2.45% | 20,553 |
| Aug 19, 2025 | 35.70 | 35.74 | 35.30 | 35.47 | 34.59 | -0.42% | 17,844 |
| Aug 18, 2025 | 35.58 | 35.65 | 35.54 | 35.62 | 34.74 | 0.65% | 5,607 |
| Aug 15, 2025 | 35.51 | 35.51 | 35.19 | 35.39 | 34.51 | -0.48% | 9,463 |
| Aug 14, 2025 | 35.46 | 35.62 | 35.28 | 35.56 | 34.68 | 1.37% | 14,449 |
| Aug 13, 2025 | 35.42 | 35.59 | 35.03 | 35.08 | 34.21 | -0.90% | 13,220 |
| Aug 12, 2025 | 35.22 | 35.47 | 35.16 | 35.40 | 34.52 | 1.03% | 28,067 |
| Aug 11, 2025 | 34.87 | 35.05 | 34.87 | 35.04 | 34.17 | 1.01% | 10,844 |
| Aug 8, 2025 | 34.76 | 34.83 | 34.68 | 34.69 | 33.83 | 0.06% | 4,488 |
| Aug 7, 2025 | 34.51 | 34.67 | 34.32 | 34.67 | 33.81 | 0.61% | 14,039 |
| Aug 6, 2025 | 34.38 | 34.51 | 34.23 | 34.46 | 33.60 | 0.64% | 18,199 |
| Aug 5, 2025 | 34.26 | 34.44 | 34.21 | 34.24 | 33.39 | 0.20% | 6,714 |
| Aug 4, 2025 | 33.91 | 34.21 | 33.70 | 34.17 | 33.32 | 0.53% | 33,764 |
| Aug 1, 2025 | 34.07 | 34.35 | 33.92 | 33.99 | 33.15 | -0.35% | 10,438 |
| Jul 31, 2025 | 33.91 | 34.11 | 33.70 | 34.11 | 33.26 | 1.13% | 8,625 |
| Jul 30, 2025 | 33.74 | 33.84 | 33.38 | 33.73 | 32.89 | 0.27% | 19,886 |
| Jul 29, 2025 | 33.14 | 33.66 | 33.10 | 33.64 | 32.81 | 1.63% | 9,716 |
| Jul 28, 2025 | 33.08 | 33.33 | 33.03 | 33.10 | 32.28 | -0.12% | 5,319 |
| Jul 25, 2025 | 33.39 | 33.41 | 32.95 | 33.14 | 32.32 | -1.22% | 7,146 |
| Jul 24, 2025 | 33.60 | 33.60 | 33.48 | 33.55 | 32.72 | -0.09% | 272 |
| Jul 23, 2025 | 33.58 | 33.59 | 33.21 | 33.58 | 32.75 | -0.89% | 10,438 |
| Jul 22, 2025 | 33.97 | 34.12 | 33.62 | 33.88 | 33.04 | 0.15% | 32,020 |
| Jul 21, 2025 | 33.80 | 34.00 | 33.52 | 33.83 | 32.99 | 0.27% | 9,022 |