Imperial Brands PLC (FRA:ITBA)
Germany
· Delayed Price · Currency is EUR 37.40
+0.20 (0.54%)
Last updated: Dec 5, 2025, 8:10 AM CET
Imperial Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Dec 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Dec 2, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 1, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Nov 28, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Nov 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.95 | - | - |
| Nov 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.95 | 2.25% | - |
| Nov 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | -2.73% | - |
| Nov 24, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.15 | 0.55% | - |
| Nov 21, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.95 | - | - |
| Nov 20, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.95 | 1.11% | - |
| Nov 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.56 | 3.45% | - |
| Nov 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.37 | -0.57% | - |
| Nov 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.57 | -1.13% | - |
| Nov 14, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.97 | -1.67% | - |
| Nov 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.56 | -0.55% | - |
| Nov 12, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.76 | -2.69% | - |
| Nov 11, 2025 | 35.80 | 37.20 | 35.80 | 37.20 | 36.74 | 3.91% | 45 |
| Nov 10, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.36 | 0.56% | - |
| Nov 7, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | 1.71% | - |
| Nov 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.57 | 2.34% | - |
| Nov 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.78 | - | - |
| Nov 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.78 | 0.59% | - |
| Nov 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.58 | 0.59% | - |
| Oct 31, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.39 | -1.17% | - |
| Oct 30, 2025 | 34.00 | 34.20 | 34.00 | 34.20 | 33.78 | 1.18% | - |
| Oct 29, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.39 | - | - |
| Oct 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.39 | -0.59% | - |
| Oct 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.58 | -1.16% | - |
| Oct 24, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 33.98 | 1.78% | 319 |
| Oct 23, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.39 | 1.81% | - |
| Oct 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.79 | -1.78% | - |
| Oct 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.39 | -0.59% | - |
| Oct 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.58 | 1.19% | - |
| Oct 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.19 | -1.75% | - |
| Oct 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.78 | -2.29% | - |
| Oct 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.57 | -1.13% | - |
| Oct 14, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.97 | - | - |
| Oct 13, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.97 | -2.21% | - |
| Oct 10, 2025 | 35.40 | 36.20 | 35.40 | 36.20 | 35.76 | -0.55% | 3 |
| Oct 9, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 35.95 | 2.82% | 20 |
| Oct 8, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.97 | 4.12% | - |
| Oct 7, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.58 | -1.16% | - |
| Oct 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 33.98 | -0.58% | - |
| Oct 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.18 | -0.57% | - |
| Oct 2, 2025 | 35.20 | 35.20 | 34.80 | 34.80 | 34.37 | -2.79% | - |
| Oct 1, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.36 | 0.56% | - |
| Sep 30, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | -1.11% | - |
| Sep 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.56 | 1.12% | - |
| Sep 26, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | -0.56% | - |
| Sep 25, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.36 | 2.87% | - |
| Sep 24, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.37 | -0.57% | - |
| Sep 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.57 | - | - |
| Sep 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.57 | 0.57% | - |
| Sep 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.37 | -3.33% | - |
| Sep 18, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 35.56 | 1.69% | 3 |
| Sep 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.97 | -1.12% | - |
| Sep 16, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.36 | -1.65% | - |
| Sep 15, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.95 | 0.55% | - |
| Sep 12, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.76 | 1.69% | - |
| Sep 11, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | 0.56% | - |
| Sep 10, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.97 | - | 200 |
| Sep 9, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.97 | -0.56% | - |
| Sep 8, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | 0.56% | - |
| Sep 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.97 | 0.57% | - |
| Sep 4, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.77 | 1.15% | - |
| Sep 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.37 | -0.57% | - |
| Sep 2, 2025 | 35.60 | 35.60 | 35.00 | 35.00 | 34.57 | -2.23% | - |
| Sep 1, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.36 | 0.56% | - |
| Aug 29, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.16 | 1.14% | - |
| Aug 28, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.77 | - | - |
| Aug 27, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.77 | - | - |
| Aug 26, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.77 | - | - |
| Aug 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.77 | -1.12% | - |
| Aug 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.16 | - | - |
| Aug 21, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 34.71 | -1.66% | - |
| Aug 20, 2025 | 35.00 | 36.40 | 35.00 | 36.20 | 35.30 | 2.26% | 323 |
| Aug 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.52 | 1.14% | - |
| Aug 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.13 | - | - |
| Aug 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.13 | 1.74% | - |
| Aug 14, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 33.54 | -1.71% | - |
| Aug 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.13 | 0.57% | - |
| Aug 12, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 33.93 | 1.75% | - |
| Aug 11, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.35 | - | - |
| Aug 8, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.35 | 0.59% | - |
| Aug 7, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.15 | 0.59% | - |
| Aug 6, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 32.96 | - | - |
| Aug 5, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 32.96 | - | - |
| Aug 4, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 32.96 | 0.60% | - |
| Aug 1, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 32.76 | 0.60% | 300 |
| Jul 31, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.57 | -0.60% | - |
| Jul 30, 2025 | 33.20 | 33.60 | 33.20 | 33.60 | 32.76 | 1.82% | - |
| Jul 29, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 32.18 | 1.85% | 152 |
| Jul 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.59 | -1.82% | - |
| Jul 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.18 | -0.60% | - |
| Jul 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.37 | -0.60% | - |
| Jul 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.57 | 1.21% | - |
| Jul 22, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.18 | -4.07% | - |
| Jul 21, 2025 | 33.40 | 34.40 | 33.40 | 34.40 | 33.54 | 2.99% | 4 |
| Jul 18, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.57 | - | - |