Imperial Brands (ITB.DE)
33.03
-1.07 (-3.14%)
At close: Mar 05, 2025, 5:25 PM
ITB.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 33.27 | 33.56 | 33.03 | 33.03 | -1.07 | -3.14% | 33,262 |
| Mar 4, 2025 | 34.30 | 34.58 | 34.06 | 34.10 | 0.02 | 0.06% | 41,321 |
| Mar 3, 2025 | 33.94 | 34.15 | 33.71 | 34.08 | 0.11 | 0.32% | 25,774 |
| Feb 28, 2025 | 33.90 | 34.09 | 33.80 | 33.97 | 0.45 | 1.34% | 40,186 |
| Feb 27, 2025 | 33.54 | 33.88 | 33.52 | 33.52 | -0.03 | -0.09% | 18,435 |
| Feb 26, 2025 | 33.42 | 33.73 | 33.18 | 33.55 | 0.15 | 0.45% | 10,341 |
| Feb 25, 2025 | 33.11 | 33.40 | 32.98 | 33.40 | 0.10 | 0.30% | 21,729 |
| Feb 24, 2025 | 32.54 | 33.30 | 32.46 | 33.30 | 1.30 | 4.06% | 54,329 |
| Feb 21, 2025 | 32.98 | 33.09 | 32.00 | 32.00 | -1.19 | -3.59% | 50,464 |
| Feb 20, 2025 | 32.84 | 33.19 | 32.69 | 33.19 | -0.32 | -0.95% | 18,865 |
| Feb 19, 2025 | 33.51 | 33.64 | 33.21 | 33.51 | 0.00 | 0.00% | 23,246 |
| Feb 18, 2025 | 33.50 | 33.52 | 33.21 | 33.51 | 0.17 | 0.51% | 26,597 |
| Feb 17, 2025 | 33.68 | 33.68 | 33.34 | 33.34 | -0.17 | -0.51% | 21,517 |
| Feb 14, 2025 | 33.84 | 33.87 | 33.51 | 33.51 | -0.26 | -0.77% | 26,211 |
| Feb 13, 2025 | 33.57 | 34.09 | 33.33 | 33.77 | -0.80 | -2.31% | 32,954 |
| Feb 12, 2025 | 34.71 | 34.71 | 34.27 | 34.57 | 0.02 | 0.06% | 19,012 |
| Feb 11, 2025 | 34.39 | 34.65 | 34.39 | 34.55 | 0.14 | 0.41% | 44,871 |
| Feb 10, 2025 | 34.17 | 34.42 | 34.10 | 34.41 | 0.41 | 1.21% | 67,865 |
| Feb 7, 2025 | 33.94 | 34.09 | 33.81 | 34.00 | 0.03 | 0.09% | 15,742 |
| Feb 6, 2025 | 33.61 | 34.00 | 33.34 | 33.97 | 0.58 | 1.74% | 38,830 |
| Feb 5, 2025 | 32.99 | 33.45 | 32.89 | 33.39 | 0.26 | 0.78% | 22,164 |
| Feb 4, 2025 | 33.03 | 33.17 | 32.84 | 33.13 | 0.15 | 0.45% | 36,244 |
| Feb 3, 2025 | 32.74 | 33.08 | 32.74 | 32.98 | 0.52 | 1.60% | 24,473 |
| Jan 31, 2025 | 32.33 | 32.50 | 32.31 | 32.46 | 0.25 | 0.78% | 10,294 |
| Jan 30, 2025 | 31.87 | 32.29 | 31.85 | 32.21 | 0.34 | 1.07% | 28,990 |
| Jan 29, 2025 | 31.94 | 31.96 | 31.76 | 31.87 | -0.01 | -0.03% | 10,893 |
| Jan 28, 2025 | 31.77 | 31.88 | 31.61 | 31.88 | 0.22 | 0.69% | 8,540 |
| Jan 27, 2025 | 31.71 | 31.99 | 31.59 | 31.66 | 0.32 | 1.02% | 18,993 |
| Jan 24, 2025 | 31.07 | 31.50 | 30.63 | 31.34 | 0.20 | 0.64% | 27,668 |
| Jan 23, 2025 | 30.90 | 31.27 | 30.82 | 31.14 | 0.33 | 1.07% | 7,272 |
| Jan 22, 2025 | 30.91 | 30.96 | 30.69 | 30.81 | 0.10 | 0.33% | 18,078 |
| Jan 21, 2025 | 30.83 | 30.83 | 30.67 | 30.71 | 0.08 | 0.26% | 4,504 |
| Jan 20, 2025 | 30.90 | 30.90 | 30.63 | 30.63 | -0.06 | -0.20% | 6,454 |
| Jan 17, 2025 | 30.77 | 30.88 | 30.68 | 30.69 | -0.14 | -0.45% | 6,683 |
| Jan 16, 2025 | 30.60 | 30.83 | 30.57 | 30.83 | 0.30 | 0.98% | 4,171 |
| Jan 15, 2025 | 30.86 | 30.88 | 30.11 | 30.53 | -0.22 | -0.72% | 22,124 |
| Jan 14, 2025 | 30.36 | 30.75 | 30.26 | 30.75 | 0.04 | 0.13% | 23,278 |
| Jan 13, 2025 | 30.84 | 30.92 | 30.53 | 30.71 | -0.41 | -1.32% | 53,239 |
| Jan 10, 2025 | 31.46 | 31.61 | 30.89 | 31.12 | -0.42 | -1.33% | 38,037 |
| Jan 9, 2025 | 31.28 | 31.54 | 31.26 | 31.54 | 0.02 | 0.06% | 26,984 |
| Jan 8, 2025 | 31.57 | 31.71 | 31.33 | 31.52 | 0.23 | 0.74% | 27,303 |
| Jan 7, 2025 | 31.59 | 31.63 | 31.23 | 31.29 | -0.19 | -0.60% | 13,039 |
| Jan 6, 2025 | 31.50 | 31.63 | 31.03 | 31.48 | 0.24 | 0.77% | 121,224 |
| Jan 3, 2025 | 31.19 | 31.48 | 31.19 | 31.24 | 0.17 | 0.55% | 15,057 |
| Jan 2, 2025 | 30.87 | 31.07 | 30.83 | 31.07 | 0.32 | 1.04% | 35,960 |
| Dec 30, 2024 | 30.80 | 30.88 | 30.74 | 30.75 | -0.25 | -0.81% | 11,534 |
| Dec 27, 2024 | 30.85 | 31.01 | 30.71 | 31.00 | 0.12 | 0.39% | 16,196 |
| Dec 23, 2024 | 31.01 | 31.17 | 30.88 | 30.88 | -0.17 | -0.55% | 15,888 |
| Dec 20, 2024 | 30.79 | 31.13 | 30.68 | 31.05 | 0.06 | 0.19% | 19,753 |
| Dec 19, 2024 | 31.08 | 31.33 | 30.98 | 30.99 | 0.01 | 0.03% | 13,601 |