Iberdrola, S.A. (BIT:1IBE)
Italy · Delayed Price · Currency is EUR 15.95
+0.18 (1.11%)
At close: Sep 26, 2025
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.99 | 16.00 | 15.91 | 15.95 | 15.95 | 1.11% | 2,951 |
| Sep 25, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.67% | 100 |
| Sep 24, 2025 | 15.65 | 15.70 | 15.60 | 15.67 | 15.67 | 0.10% | 643 |
| Sep 23, 2025 | 15.63 | 15.72 | 15.59 | 15.65 | 15.65 | 0.55% | 852 |
| Sep 22, 2025 | 15.51 | 15.61 | 15.47 | 15.57 | 15.57 | -0.13% | 1,378 |
| Sep 19, 2025 | 15.53 | 15.53 | 15.47 | 15.59 | 15.59 | 0.91% | 502 |
| Sep 18, 2025 | 15.48 | 15.53 | 15.48 | 15.45 | 15.45 | -0.68% | 144 |
| Sep 17, 2025 | 15.75 | 15.76 | 15.49 | 15.55 | 15.55 | -0.26% | 868 |
| Sep 16, 2025 | 16.32 | 16.32 | 15.54 | 15.59 | 15.59 | -1.39% | 1,480 |
| Sep 15, 2025 | 16.32 | 16.32 | 15.70 | 15.81 | 15.81 | 0.80% | 5,987 |
| Sep 12, 2025 | 15.67 | 15.67 | 15.58 | 15.69 | 15.69 | 0.03% | 1,577 |
| Sep 11, 2025 | 15.79 | 15.79 | 15.59 | 15.68 | 15.68 | -0.13% | 2,630 |
| Sep 10, 2025 | 15.02 | 15.75 | 15.02 | 15.70 | 15.70 | 0.03% | 1,186 |
| Sep 9, 2025 | 15.68 | 15.76 | 15.64 | 15.70 | 15.70 | -0.03% | 666 |
| Sep 8, 2025 | 15.75 | 15.75 | 15.75 | 15.70 | 15.70 | 0.06% | 20 |
| Sep 5, 2025 | 15.67 | 15.78 | 15.67 | 15.69 | 15.69 | -0.29% | 366 |
| Sep 4, 2025 | 15.77 | 15.82 | 15.77 | 15.74 | 15.74 | -0.22% | 801 |
| Sep 3, 2025 | 16.58 | 16.58 | 15.80 | 15.77 | 15.77 | -0.41% | 222 |
| Sep 2, 2025 | 15.79 | 15.92 | 15.75 | 15.84 | 15.84 | -0.60% | 614 |
| Sep 1, 2025 | 16.51 | 16.51 | 16.01 | 15.93 | 15.93 | -0.93% | 655 |
| Aug 29, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.62% | - |
| Aug 28, 2025 | 16.12 | 16.23 | 16.09 | 16.18 | 16.18 | -0.37% | 3,440 |
| Aug 27, 2025 | 16.30 | 16.30 | 16.12 | 16.24 | 16.24 | 0.34% | 975 |
| Aug 26, 2025 | 16.30 | 16.30 | 16.29 | 16.19 | 16.19 | -1.07% | 2,855 |
| Aug 25, 2025 | 16.54 | 16.54 | 16.25 | 16.36 | 16.36 | -1.71% | 1,227 |
| Aug 22, 2025 | 16.53 | 16.76 | 16.53 | 16.65 | 16.65 | 0.21% | 367 |
| Aug 21, 2025 | 16.71 | 16.71 | 16.64 | 16.61 | 16.61 | 0.27% | 155 |
| Aug 20, 2025 | 16.56 | 16.67 | 16.50 | 16.57 | 16.57 | 1.19% | 1,295 |
| Aug 19, 2025 | 16.37 | 16.43 | 16.37 | 16.37 | 16.37 | 0.99% | 566 |
| Aug 18, 2025 | 16.42 | 16.44 | 16.21 | 16.21 | 16.21 | 0.12% | 852 |
| Aug 14, 2025 | 16.02 | 16.20 | 16.02 | 16.19 | 16.19 | 1.89% | 1,654 |
| Aug 13, 2025 | 15.84 | 15.88 | 15.80 | 15.89 | 15.89 | 1.60% | 725 |
| Aug 12, 2025 | 15.10 | 15.82 | 15.10 | 15.64 | 15.64 | 0.32% | 1,854 |
| Aug 11, 2025 | 15.55 | 15.55 | 15.48 | 15.59 | 15.59 | 0.23% | 1,282 |
| Aug 8, 2025 | 15.74 | 15.74 | 15.70 | 15.56 | 15.56 | -0.26% | 120 |
| Aug 7, 2025 | 15.60 | 15.62 | 15.54 | 15.60 | 15.60 | 0.26% | 2,502 |
| Aug 6, 2025 | 15.61 | 15.61 | 15.51 | 15.56 | 15.56 | 0.65% | 252 |
| Aug 5, 2025 | 15.53 | 15.55 | 15.42 | 15.46 | 15.46 | -0.19% | 1,998 |
| Aug 4, 2025 | 15.33 | 15.33 | 15.33 | 15.49 | 15.49 | 1.41% | 6 |
| Aug 1, 2025 | 15.08 | 15.38 | 15.08 | 15.27 | 15.27 | -0.46% | 2,212 |
| Jul 31, 2025 | 15.40 | 15.41 | 15.28 | 15.34 | 15.34 | -0.29% | 1,109 |
| Jul 30, 2025 | 15.31 | 15.40 | 15.27 | 15.39 | 15.39 | 0.82% | 5,372 |
| Jul 29, 2025 | 15.13 | 15.30 | 15.13 | 15.26 | 15.26 | -0.13% | 1,145 |
| Jul 28, 2025 | 15.35 | 15.45 | 15.29 | 15.28 | 15.28 | -0.68% | 482 |
| Jul 25, 2025 | 15.30 | 15.43 | 15.30 | 15.39 | 15.39 | 0.89% | 180 |
| Jul 24, 2025 | 15.26 | 15.43 | 15.26 | 15.25 | 15.25 | 0.30% | 1,474 |
| Jul 23, 2025 | 15.36 | 15.36 | 15.20 | 15.21 | 15.21 | -4.25% | 1,136 |
| Jul 22, 2025 | 15.70 | 15.86 | 15.70 | 15.88 | 15.88 | 0.89% | 1,102 |
| Jul 21, 2025 | 15.60 | 15.73 | 15.60 | 15.74 | 15.74 | 0.70% | 710 |
| Jul 18, 2025 | 15.67 | 15.67 | 15.61 | 15.63 | 15.63 | 0.13% | 654 |