Imperial Brands PLC (FRA:ITB)
Germany
· Delayed Price · Currency is EUR 37.28
-0.44 (-1.17%)
At close: Dec 5, 2025
Imperial Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.80 | 37.80 | 37.28 | 37.28 | 37.28 | -1.17% | 104 |
| Dec 4, 2025 | 37.65 | 37.72 | 37.65 | 37.72 | 37.72 | 2.36% | 110 |
| Dec 3, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.32% | - |
| Dec 2, 2025 | 36.89 | 37.12 | 36.89 | 36.97 | 36.97 | 0.57% | 1,010 |
| Dec 1, 2025 | 36.71 | 36.76 | 36.71 | 36.76 | 36.76 | 0.14% | - |
| Nov 28, 2025 | 36.70 | 36.71 | 36.61 | 36.71 | 36.71 | 0.52% | 1,010 |
| Nov 27, 2025 | 37.07 | 37.07 | 36.40 | 36.52 | 36.52 | -0.71% | 1,620 |
| Nov 26, 2025 | 36.88 | 36.88 | 36.78 | 36.78 | 36.32 | 2.00% | 200 |
| Nov 25, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 35.61 | -2.17% | - |
| Nov 24, 2025 | 36.95 | 36.95 | 36.86 | 36.86 | 36.40 | 0.22% | 110 |
| Nov 21, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.32 | -0.86% | - |
| Nov 20, 2025 | 36.87 | 37.10 | 36.87 | 37.10 | 36.64 | 0.41% | 500 |
| Nov 19, 2025 | 36.52 | 36.95 | 36.52 | 36.95 | 36.49 | 1.01% | 100 |
| Nov 18, 2025 | 36.65 | 36.65 | 36.43 | 36.58 | 36.13 | 2.84% | 2,350 |
| Nov 17, 2025 | 35.62 | 35.88 | 35.57 | 35.57 | 35.13 | -0.67% | 1,347 |
| Nov 14, 2025 | 35.83 | 35.83 | 35.81 | 35.81 | 35.36 | -1.08% | - |
| Nov 13, 2025 | 36.55 | 36.55 | 36.09 | 36.20 | 35.75 | -1.01% | 113 |
| Nov 12, 2025 | 36.62 | 36.62 | 36.57 | 36.57 | 36.12 | -0.19% | 87 |
| Nov 11, 2025 | 36.15 | 36.64 | 36.15 | 36.64 | 36.18 | 1.61% | 285 |
| Nov 10, 2025 | 36.26 | 36.26 | 36.06 | 36.06 | 35.61 | 0.42% | 180 |
| Nov 7, 2025 | 36.10 | 36.10 | 35.91 | 35.91 | 35.46 | -0.44% | 42 |
| Nov 6, 2025 | 35.60 | 36.07 | 35.60 | 36.07 | 35.62 | 3.86% | 1,757 |
| Nov 5, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.30 | 0.75% | 17 |
| Nov 4, 2025 | 34.61 | 34.61 | 34.47 | 34.47 | 34.04 | -0.66% | 55 |
| Nov 3, 2025 | 34.47 | 34.70 | 34.47 | 34.70 | 34.27 | 0.52% | 271 |
| Oct 31, 2025 | 34.24 | 34.52 | 34.24 | 34.52 | 34.09 | 0.47% | 300 |
| Oct 30, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 33.93 | 0.03% | 15 |
| Oct 29, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 33.92 | 0.44% | - |
| Oct 28, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.77 | -0.47% | - |
| Oct 27, 2025 | 34.47 | 34.50 | 34.36 | 34.36 | 33.93 | -0.17% | 454 |
| Oct 24, 2025 | 34.46 | 34.46 | 34.42 | 34.42 | 33.99 | 0.64% | 120 |
| Oct 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.77 | 1.09% | - |
| Oct 22, 2025 | 33.75 | 33.83 | 33.75 | 33.83 | 33.41 | -1.46% | 350 |
| Oct 21, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 33.90 | -0.64% | 100 |
| Oct 20, 2025 | 34.46 | 34.62 | 34.46 | 34.55 | 34.12 | 0.29% | 54 |
| Oct 17, 2025 | 34.01 | 34.45 | 34.01 | 34.45 | 34.02 | -1.03% | 350 |
| Oct 16, 2025 | 34.62 | 34.81 | 34.62 | 34.81 | 34.38 | 0.75% | 58 |
| Oct 15, 2025 | 35.55 | 35.55 | 34.55 | 34.55 | 34.12 | -1.54% | 1,264 |
| Oct 14, 2025 | 35.82 | 35.98 | 35.09 | 35.09 | 34.65 | -2.69% | 970 |
| Oct 13, 2025 | 35.77 | 36.06 | 35.77 | 36.06 | 35.61 | 0.36% | 982 |
| Oct 10, 2025 | 35.79 | 35.93 | 35.60 | 35.93 | 35.48 | 0.34% | 1,200 |
| Oct 9, 2025 | 35.68 | 36.03 | 35.68 | 35.81 | 35.36 | 0.03% | 104 |
| Oct 8, 2025 | 35.81 | 35.81 | 35.80 | 35.80 | 35.35 | 1.36% | 10 |
| Oct 7, 2025 | 34.34 | 35.32 | 34.34 | 35.32 | 34.88 | 1.44% | 179 |
| Oct 6, 2025 | 34.93 | 34.93 | 34.78 | 34.82 | 34.39 | -0.85% | 1,500 |
| Oct 3, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 34.68 | 0.11% | - |
| Oct 2, 2025 | 35.56 | 35.56 | 35.03 | 35.08 | 34.64 | -1.29% | 1,000 |
| Oct 1, 2025 | 36.23 | 36.23 | 35.54 | 35.54 | 35.10 | -2.26% | 810 |
| Sep 30, 2025 | 36.17 | 36.36 | 35.92 | 36.36 | 35.91 | 0.89% | 3,138 |
| Sep 29, 2025 | 36.55 | 36.55 | 36.04 | 36.04 | 35.59 | -0.25% | 10 |
| Sep 26, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 35.68 | 0.17% | - |
| Sep 25, 2025 | 36.20 | 36.20 | 36.07 | 36.07 | 35.62 | 0.75% | 425 |
| Sep 24, 2025 | 35.30 | 35.80 | 35.30 | 35.80 | 35.35 | 1.22% | 143 |
| Sep 23, 2025 | 35.40 | 35.46 | 35.37 | 35.37 | 34.93 | -0.65% | 130 |
| Sep 22, 2025 | 35.51 | 35.60 | 35.34 | 35.60 | 35.16 | 0.42% | 580 |
| Sep 19, 2025 | 35.21 | 35.49 | 35.21 | 35.45 | 35.01 | 0.65% | 100 |
| Sep 18, 2025 | 36.00 | 36.00 | 35.22 | 35.22 | 34.78 | -1.34% | 1,505 |
| Sep 17, 2025 | 35.91 | 35.91 | 35.70 | 35.70 | 35.26 | -0.25% | 580 |
| Sep 16, 2025 | 36.45 | 36.80 | 35.79 | 35.79 | 35.34 | -1.81% | 1,100 |
| Sep 15, 2025 | 36.92 | 36.92 | 36.45 | 36.45 | 36.00 | -1.38% | 514 |
| Sep 12, 2025 | 36.63 | 37.10 | 36.63 | 36.96 | 36.50 | 2.64% | 1,000 |
| Sep 11, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 35.56 | 0.03% | - |
| Sep 10, 2025 | 35.90 | 36.53 | 35.90 | 36.00 | 35.55 | 0.17% | 512 |
| Sep 9, 2025 | 35.81 | 36.00 | 35.81 | 35.94 | 35.49 | 0.22% | 1,537 |
| Sep 8, 2025 | 36.00 | 36.11 | 35.86 | 35.86 | 35.41 | -0.47% | 745 |
| Sep 5, 2025 | 35.81 | 36.03 | 35.81 | 36.03 | 35.58 | 0.98% | 500 |
| Sep 4, 2025 | 35.56 | 35.68 | 35.56 | 35.68 | 35.24 | 0.79% | 200 |
| Sep 3, 2025 | 35.33 | 35.55 | 35.33 | 35.40 | 34.96 | - | 280 |
| Sep 2, 2025 | 35.96 | 35.96 | 35.40 | 35.40 | 34.96 | -0.90% | 160 |
| Sep 1, 2025 | 36.24 | 36.24 | 35.72 | 35.72 | 35.28 | -1.16% | 1,164 |
| Aug 29, 2025 | 35.75 | 36.14 | 35.75 | 36.14 | 35.69 | 1.09% | 990 |
| Aug 28, 2025 | 36.22 | 36.22 | 35.75 | 35.75 | 35.31 | -1.49% | 670 |
| Aug 27, 2025 | 36.08 | 36.29 | 36.08 | 36.29 | 35.84 | 0.42% | 150 |
| Aug 26, 2025 | 36.07 | 36.14 | 36.01 | 36.14 | 35.69 | -0.03% | 280 |
| Aug 25, 2025 | 35.91 | 36.47 | 35.41 | 36.15 | 35.70 | 0.11% | 2,389 |
| Aug 22, 2025 | 36.03 | 36.22 | 35.92 | 36.11 | 35.66 | 0.33% | 420 |
| Aug 21, 2025 | 35.97 | 35.99 | 35.97 | 35.99 | 35.54 | -1.34% | 193 |
| Aug 20, 2025 | 35.60 | 36.48 | 35.60 | 36.48 | 35.57 | 2.67% | 366 |
| Aug 19, 2025 | 35.86 | 35.86 | 35.53 | 35.53 | 34.64 | -0.86% | 240 |
| Aug 18, 2025 | 35.47 | 35.84 | 35.36 | 35.84 | 34.95 | 2.11% | 660 |
| Aug 15, 2025 | 35.46 | 35.46 | 35.10 | 35.10 | 34.22 | -0.85% | 16 |
| Aug 14, 2025 | 34.92 | 35.57 | 34.92 | 35.40 | 34.52 | 0.08% | 111 |
| Aug 13, 2025 | 35.44 | 35.44 | 35.37 | 35.37 | 34.49 | 0.37% | 40 |
| Aug 12, 2025 | 35.20 | 35.24 | 35.20 | 35.24 | 34.36 | 0.77% | - |
| Aug 11, 2025 | 34.99 | 35.00 | 34.95 | 34.97 | 34.10 | 0.72% | 1,060 |
| Aug 8, 2025 | 34.78 | 34.78 | 34.72 | 34.72 | 33.85 | 0.78% | 150 |
| Aug 7, 2025 | 34.42 | 34.46 | 34.39 | 34.45 | 33.59 | 0.09% | 145 |
| Aug 6, 2025 | 34.26 | 34.51 | 34.26 | 34.42 | 33.56 | 0.03% | 792 |
| Aug 5, 2025 | 34.18 | 34.41 | 34.10 | 34.41 | 33.55 | 0.61% | 391 |
| Aug 4, 2025 | 34.35 | 34.35 | 33.79 | 34.20 | 33.35 | 0.68% | 734 |
| Aug 1, 2025 | 34.45 | 34.46 | 33.97 | 33.97 | 33.12 | -1.45% | 750 |
| Jul 31, 2025 | 33.84 | 34.47 | 33.73 | 34.47 | 33.61 | 2.93% | 520 |
| Jul 30, 2025 | 33.66 | 33.75 | 33.49 | 33.49 | 32.65 | 0.15% | 220 |
| Jul 29, 2025 | 33.18 | 33.44 | 33.13 | 33.44 | 32.61 | 1.21% | 535 |
| Jul 28, 2025 | 33.25 | 33.33 | 33.04 | 33.04 | 32.22 | -0.30% | 100 |
| Jul 25, 2025 | 33.47 | 33.47 | 33.04 | 33.14 | 32.31 | -0.87% | 84 |
| Jul 24, 2025 | 33.58 | 33.58 | 33.26 | 33.43 | 32.60 | -0.27% | 393 |
| Jul 23, 2025 | 33.80 | 33.80 | 33.27 | 33.52 | 32.68 | -0.15% | 950 |
| Jul 22, 2025 | 33.58 | 33.90 | 33.57 | 33.57 | 32.73 | -0.62% | 3,462 |
| Jul 21, 2025 | 33.88 | 33.88 | 33.78 | 33.78 | 32.94 | - | 170 |