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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	34.89	34.96	34.96	34.99	34.62	18,757
January 12, 2026	34.91	35.12	35.12	35.12	34.85	19,823
January 09, 2026	34.64	34.94	34.94	34.94	34.41	6,341
January 08, 2026	34.41	34.84	34.84	34.86	34.35	8,745
January 07, 2026	34.83	34.57	34.57	35.06	34.56	16,742
January 06, 2026	35.31	35.09	35.09	35.45	35.09	13,870
January 05, 2026	35.54	35.17	35.17	35.54	34.59	48,908
January 02, 2026	36	35.73	35.73	36	35.53	14,630
December 30, 2025	35.66	35.82	35.82	35.85	35.66	7,760
December 29, 2025	35.77	35.72	35.72	35.84	35.52	18,793
December 23, 2025	36.21	35.9	35.9	36.22	35.88	8,181
December 22, 2025	36.01	35.88	35.88	36.02	35.56	23,594
December 19, 2025	36.53	36.26	36.26	36.54	36.03	5,407
December 18, 2025	36.14	36.39	36.39	36.42	36.12	7,807
December 17, 2025	36.29	36.24	36.24	36.38	36.16	4,871
December 16, 2025	36.64	36.31	36.31	36.75	36.14	17,125
December 15, 2025	36.5	36.6	36.6	36.63	36.4	6,832
December 12, 2025	37.29	36.16	36.16	37.29	36.13	9,762
December 11, 2025	37.59	37.35	37.35	37.59	37.35	5,899
December 10, 2025	37.68	37.72	37.72	38.02	37.58	8,977
December 09, 2025	37.18	37.87	37.87	38.03	37.15	19,382
December 08, 2025	37.27	37.28	37.28	37.3	37	13,947
December 05, 2025	37.35	37.14	37.14	37.5	37.13	6,698
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

Imperial Brands PLC (ITB.DE) XETRA