Imperial Brands PLC - ITB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36.02	36.43	36.43	36.43	36.01	12,242
September 25, 2025	35.83	36.04	36.04	36.15	35.83	3,674
September 24, 2025	35.59	35.89	35.89	35.89	35.39	5,146
September 23, 2025	35.43	35.32	35.32	35.5	35.24	8,951
September 22, 2025	35.49	35.44	35.44	35.65	35.31	7,566
September 19, 2025	35.22	35.48	35.48	35.68	35.22	3,855
September 18, 2025	35.82	35.29	35.29	35.89	35.21	13,291
September 17, 2025	35.77	35.89	35.89	36.04	35.49	15,813
September 16, 2025	36.36	35.85	35.85	36.36	35.79	6,866
September 15, 2025	36.95	36.49	36.49	36.95	36.43	4,247
September 12, 2025	36.85	36.85	36.85	37.11	36.83	9,945
September 11, 2025	36.41	36.76	36.76	36.81	36.37	11,619
September 10, 2025	35.96	36.07	36.07	36.48	35.95	3,382
September 09, 2025	35.88	35.98	35.98	36.1	35.75	3,330
September 08, 2025	36.07	36.08	36.08	36.17	35.95	25,921
September 05, 2025	35.83	36.14	36.14	36.15	35.82	4,187
September 04, 2025	35.66	35.92	35.92	36.04	35.34	5,786
September 03, 2025	35.22	35.5	35.5	35.53	35.22	2,928
September 02, 2025	35.49	35.43	35.43	35.5	35.22	4,869
September 01, 2025	36.27	35.86	35.86	36.27	35.69	13,809
August 29, 2025	35.93	36.09	36.09	36.21	35.93	11,394
August 28, 2025	36.15	35.87	35.87	36.21	35.73	3,281
August 27, 2025	36.24	36.22	36.22	36.41	36	4,812
August 26, 2025	35.95	36.14	36.14	36.35	35.83	35,192
August 25, 2025	36.49	36.14	36.14	36.49	35.32	11,506
August 22, 2025	36	36.05	36.05	36.22	36	11,228
August 21, 2025	36.1	36.01	36.01	36.1	35.87	3,187
August 20, 2025	35.6	36.34	36.34	36.44	35.6	20,553
August 19, 2025	35.7	35.47	35.47	35.74	35.3	17,844
August 18, 2025	35.58	35.62	35.62	35.65	35.54	5,607
August 15, 2025	35.51	35.39	35.39	35.51	35.19	9,463
August 14, 2025	35.46	35.56	35.56	35.62	35.28	14,449
August 13, 2025	35.42	35.08	35.08	35.59	35.03	13,220
August 12, 2025	35.22	35.4	35.4	35.47	35.16	28,067
August 11, 2025	34.87	35.04	35.04	35.05	34.87	10,844
August 08, 2025	34.76	34.69	34.69	34.83	34.68	4,488
August 07, 2025	34.51	34.67	34.67	34.67	34.32	14,039
August 06, 2025	34.38	34.46	34.46	34.51	34.23	18,199
August 05, 2025	34.26	34.24	34.24	34.44	34.21	6,714
August 04, 2025	33.91	34.17	34.17	34.21	33.7	33,764
August 01, 2025	34.07	33.99	33.99	34.35	33.92	10,438
July 31, 2025	33.91	34.11	34.11	34.11	33.7	8,625
July 30, 2025	33.74	33.73	33.73	33.84	33.38	19,886
July 29, 2025	33.14	33.64	33.64	33.66	33.1	9,716
July 28, 2025	33.08	33.1	33.1	33.33	33.03	5,319
July 25, 2025	33.39	33.14	33.14	33.41	32.95	7,146
July 24, 2025	33.6	33.55	33.55	33.6	33.48	272
July 23, 2025	33.58	33.58	33.58	33.59	33.21	10,438
July 22, 2025	33.97	33.88	33.88	34.12	33.62	32,020
July 21, 2025	33.8	33.83	33.83	34	33.52	9,022
July 18, 2025	33.41	33.74	33.74	33.9	33.41	2,987
July 17, 2025	33.6	33.7	33.7	33.94	33.6	7,475
July 16, 2025	33.52	33.79	33.79	33.87	33.52	13,558
July 15, 2025	34.06	33.58	33.58	34.07	33.57	23,238
July 14, 2025	33.59	34.19	34.19	34.21	33.59	12,451
July 11, 2025	33.66	33.69	33.69	33.99	33.61	14,257
July 10, 2025	33.55	33.69	33.69	33.71	33.4	4,707
July 09, 2025	33.33	33.37	33.37	33.77	33.21	14,500
July 08, 2025	33.19	33.1	33.1	33.32	32.97	16,415
July 07, 2025	33.1	33.32	33.32	33.32	32.94	7,452

Imperial Brands PLC (ITB.DE) XETRA