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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	33.07	33.04	33.04	33.07	32.81	7,250
July 03, 2025	32.72	33.18	33.18	33.18	32.52	26,023
July 02, 2025	33.49	32.63	32.63	33.49	32.49	18,810
July 01, 2025	33.73	33.31	33.31	33.78	33.17	10,596
June 30, 2025	33.09	33.56	33.56	33.59	33.09	3,489
June 27, 2025	33.42	33.2	33.2	33.51	32.95	26,363
June 26, 2025	33.21	33.43	33.43	33.62	33.21	16,914
June 25, 2025	33.8	33.21	33.21	33.84	33.12	1,237
June 24, 2025	34.26	33.95	33.95	34.27	33.76	8,362
June 23, 2025	34.44	34.31	34.31	34.47	34.26	1,678
June 20, 2025	34.87	34.37	34.37	34.9	34.3	4,453
June 19, 2025	34.54	34.77	34.77	34.94	34.54	8,182
June 18, 2025	34.36	34.6	34.6	34.68	34.36	26,445
June 17, 2025	34.24	34.27	34.27	34.47	34.21	831
June 16, 2025	34.2	34.58	34.58	34.66	34.06	11,156
June 13, 2025	33.94	34.32	34.32	34.4	33.93	23,175
June 12, 2025	33.96	33.88	33.88	34.19	33.83	17,819
June 11, 2025	33.69	34.05	34.05	34.09	33.66	9,562
June 10, 2025	34.05	33.95	33.95	34.29	33.95	9,574
June 09, 2025	34.25	34.03	34.03	34.4	34.03	12,276
June 06, 2025	34.45	34.3	34.3	34.67	34.17	10,494
June 05, 2025	34	34.49	34.49	34.54	33.97	8,550
June 04, 2025	33.67	33.74	33.74	33.92	33.26	16,010
June 03, 2025	33.77	33.6	33.6	33.82	33.58	10,846
June 02, 2025	33.71	33.75	33.75	33.75	33.24	12,950
May 30, 2025	33.46	33.45	33.45	33.58	33.33	4,208
May 29, 2025	33.22	33.08	33.08	33.34	33.02	13,322
May 28, 2025	33.77	33.3	33.3	33.84	33.24	6,688
May 27, 2025	33.56	33.25	33.25	33.74	33.25	13,593
May 26, 2025	33.67	33.51	33.51	33.67	33.42	1,575

Imperial Brands PLC (ITB.DE) XETRA