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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.84	37.07	37.07	37.26	36.84	19,987
February 19, 2026	37.07	36.91	36.91	37.18	36.5	12,157
February 18, 2026	36.96	37.19	37.19	37.4	36.96	4,353
February 17, 2026	37.35	36.92	36.92	37.39	36.81	6,065
February 16, 2026	37.64	36.89	36.89	37.64	36.82	27,038
February 13, 2026	37.61	37.78	37.78	37.85	37.36	12,016
February 12, 2026	37.87	37.67	37.67	37.95	36.94	35,687
February 11, 2026	37.87	38.26	38.26	38.4	37.78	13,179
February 10, 2026	37.55	37.48	37.48	37.71	37.26	16,535
February 09, 2026	38.25	37.81	37.81	38.25	37.7	20,635
February 06, 2026	37.61	38.39	38.39	38.39	37.61	28,485
February 05, 2026	37.73	37.8	37.8	37.85	37.47	16,609
February 04, 2026	36.68	37.52	37.52	37.67	36.68	26,481
February 03, 2026	35.86	36.53	36.53	36.54	35.79	35,622
February 02, 2026	35.74	35.74	35.74	35.89	35.54	27,003
January 30, 2026	34.75	35.43	35.43	35.43	34.75	17,455
January 29, 2026	34.95	34.98	34.98	35.16	34.85	28,247
January 28, 2026	34.86	34.96	34.96	35	34.65	12,080
January 27, 2026	34.8	34.92	34.92	35.05	34.8	10,401
January 26, 2026	35.1	34.78	34.78	35.1	34.78	8,590
January 23, 2026	34.76	35.04	35.04	35.04	34.65	17,439
January 22, 2026	35.07	34.67	34.67	35.07	34.64	16,386
January 21, 2026	34.76	34.53	34.53	35.03	34.53	19,745
January 20, 2026	35.61	34.67	34.67	35.67	34.57	8,910
January 19, 2026	35.24	35.8	35.8	35.8	35.24	9,367
January 16, 2026	35.38	35.18	35.18	35.61	35.18	9,265
January 15, 2026	34.95	35.28	35.28	35.36	34.95	6,668
January 14, 2026	34.96	34.94	34.94	35.02	34.42	31,185
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

Imperial Brands PLC (ITB.DE) XETRA