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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.58	37.78	37.78	37.86	37.58	5,764
December 03, 2025	36.94	37.43	37.43	37.71	36.87	13,030
December 02, 2025	37.21	36.92	36.92	37.21	36.83	12,635
December 01, 2025	36.8	36.97	36.97	37.12	36.64	18,341
November 28, 2025	36.61	36.87	36.87	36.87	36.6	11,385
November 27, 2025	37.12	36.57	36.57	37.12	36.1	18,501
November 26, 2025	36.69	37.4	36.94	37.45	36.68	9,117
November 25, 2025	35.97	36.66	36.21	36.73	35.95	23,750
November 24, 2025	36.7	36.01	36.01	36.7	35.97	27,429
November 21, 2025	36.88	36.59	36.59	36.9	36.23	16,658
November 20, 2025	36.89	37.02	37.02	37.22	36.82	20,334
November 19, 2025	36.66	36.79	36.79	37.02	36.61	16,629
November 18, 2025	36.06	36.5	36.5	37.05	36.06	43,003
November 17, 2025	35.64	35.76	35.76	35.96	35.58	3,433
November 14, 2025	35.75	35.62	35.62	36.16	35.44	18,339
November 13, 2025	36.63	36.63	36.63	36.63	36.63	28,066
November 12, 2025	36.53	36.63	36.63	36.68	36.45	6,689
November 11, 2025	36.38	36.48	36.48	36.67	36.38	9,717
November 10, 2025	35.9	36.28	36.28	36.3	35.8	6,575
November 07, 2025	36.08	36.14	36.14	36.14	35.61	7,549
November 06, 2025	35.7	36	36	36.12	35.56	15,709
November 05, 2025	34.85	35.59	35.59	35.73	34.85	10,119
November 04, 2025	34.57	34.92	34.92	34.97	34.45	30,529
November 03, 2025	34.6	34.89	34.89	34.89	34.49	7,663
October 31, 2025	34.51	34.53	34.53	34.66	34.38	8,993
October 30, 2025	34.47	34.36	34.36	34.52	34.2	10,254
October 29, 2025	34.35	34.33	34.33	34.65	34.28	8,524
October 28, 2025	34.34	34.36	34.36	34.56	34.12	2,644
October 27, 2025	34.34	34.33	34.33	34.55	34.33	1,811
October 24, 2025	34.56	34.44	34.44	34.61	34.36	6,705
October 23, 2025	34.5	34.71	34.71	34.96	34.3	11,423
October 22, 2025	33.95	34.34	34.34	34.36	33.89	6,489
October 21, 2025	34.35	33.97	33.97	34.5	33.91	13,903
October 20, 2025	34.51	34.38	34.38	34.65	34.28	5,366
October 17, 2025	34.21	34.5	34.5	34.55	34.16	10,945
October 16, 2025	34.81	34.4	34.4	34.84	34.34	35,656
October 15, 2025	35.32	34.87	34.87	35.33	34.55	18,971
October 14, 2025	35.95	35.49	35.49	36.2	34.55	38,593
October 13, 2025	36.04	36.03	36.03	36.1	35.84	18,114
October 10, 2025	35.78	35.93	35.93	35.93	35.6	3,043
October 09, 2025	35.84	35.78	35.78	36.2	35.7	10,224
October 08, 2025	35.93	35.91	35.91	36	35.7	8,342
October 07, 2025	34.83	35.77	35.77	35.77	34.67	30,483
October 06, 2025	35.02	34.69	34.69	35.02	34.63	9,804
October 03, 2025	35.15	34.93	34.93	35.31	34.83	4,803
October 02, 2025	35.3	35.11	35.11	35.4	34.92	14,855
October 01, 2025	36.08	35.66	35.66	36.11	35.3	15,776
September 30, 2025	35.98	36.21	36.21	36.24	35.84	4,728
September 29, 2025	36.35	36.18	36.18	36.66	35.94	6,039
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

Imperial Brands PLC (ITB.DE) XETRA