Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	18.37	18.40	18.32	18.33	18.33	-0.27%	6,111
Jan 20, 2026	18.64	18.64	18.31	18.38	18.38	-1.05%	1,244
Jan 19, 2026	18.82	18.82	18.52	18.58	18.58	0.35%	1,523
Jan 16, 2026	18.27	18.59	18.27	18.51	18.51	1.37%	3,903
Jan 15, 2026	18.50	18.50	18.17	18.26	18.26	-0.73%	2,655
Jan 14, 2026	18.30	18.48	18.30	18.40	18.40	1.02%	645
Jan 13, 2026	18.45	18.45	18.12	18.21	18.21	-1.19%	1,146
Jan 12, 2026	20.75	20.75	18.44	18.43	18.43	-2.69%	4,285
Jan 9, 2026	18.90	18.99	18.89	18.94	18.74	-0.05%	1,357
Jan 8, 2026	18.97	19.04	18.90	18.95	18.74	-0.16%	1,626
Jan 7, 2026	19.15	19.15	18.92	18.98	18.77	1.17%	4,109
Jan 6, 2026	18.31	18.94	18.31	18.76	18.56	0.40%	1,834
Jan 5, 2026	18.64	18.76	18.56	18.69	18.48	0.16%	3,200
Jan 2, 2026	18.41	18.71	18.41	18.66	18.45	0.97%	3,236
Dec 30, 2025	18.44	18.47	18.38	18.48	18.28	0.76%	935
Dec 29, 2025	18.23	18.38	18.20	18.34	18.14	0.55%	1,780
Dec 23, 2025	18.08	18.31	18.08	18.24	18.04	0.91%	3,998
Dec 22, 2025	18.16	18.16	17.94	18.07	17.87	-0.80%	1,220
Dec 19, 2025	18.06	18.14	18.06	18.22	18.02	1.36%	127
Dec 18, 2025	17.98	18.00	17.98	17.97	17.78	0.03%	2,320
Dec 17, 2025	19.77	19.77	17.98	17.97	17.77	-0.08%	1,200
Dec 16, 2025	18.14	18.14	18.11	17.98	17.79	-0.85%	222
Dec 15, 2025	17.94	18.20	17.94	18.14	17.94	1.45%	1,649
Dec 12, 2025	17.68	17.85	17.68	17.88	17.68	0.70%	1,764
Dec 11, 2025	17.74	17.74	17.73	17.75	17.56	-0.36%	1,480
Dec 10, 2025	17.91	17.91	17.85	17.82	17.62	-0.36%	430
Dec 9, 2025	18.08	18.08	17.90	17.88	17.69	-0.42%	1,600
Dec 8, 2025	18.03	18.03	17.95	17.96	17.76	-0.06%	672
Dec 5, 2025	17.87	18.00	17.87	17.97	17.77	0.11%	186
Dec 4, 2025	17.89	17.99	17.89	17.95	17.75	-0.44%	2,366
Dec 3, 2025	18.10	18.19	18.05	18.03	17.83	-0.17%	5,605
Dec 2, 2025	18.14	18.14	18.12	18.06	17.86	0.53%	209
Dec 1, 2025	18.12	18.12	17.92	17.96	17.77	-1.45%	967
Nov 28, 2025	18.25	18.28	18.17	18.23	18.03	0.05%	1,465
Nov 27, 2025	18.25	18.28	18.11	18.22	18.02	-0.22%	2,501
Nov 26, 2025	18.07	18.25	18.07	18.26	18.06	1.22%	1,614
Nov 25, 2025	17.95	17.95	17.93	18.04	17.84	0.31%	387
Nov 24, 2025	17.91	17.98	17.91	17.98	17.79	-0.03%	4,444
Nov 21, 2025	18.13	18.13	17.95	17.99	17.79	-0.39%	6,815
Nov 20, 2025	17.96	18.11	17.91	18.06	17.86	0.84%	776
Nov 19, 2025	17.87	18.02	17.87	17.91	17.71	-0.56%	11,937
Nov 18, 2025	18.09	18.09	17.93	18.01	17.81	-0.74%	185
Nov 17, 2025	18.09	18.16	17.93	18.14	17.94	0.81%	5,252
Nov 14, 2025	17.93	18.01	17.89	18.00	17.80	0.22%	3,592
Nov 13, 2025	18.00	18.00	17.84	17.96	17.76	0.11%	4,903
Nov 12, 2025	17.75	17.97	17.75	17.94	17.74	1.01%	421
Nov 11, 2025	17.59	17.76	17.52	17.76	17.56	0.57%	599
Nov 10, 2025	19.00	19.00	17.58	17.66	17.46	-	2,358
Nov 7, 2025	19.50	19.50	17.55	17.66	17.46	-0.65%	2,178
Nov 6, 2025	17.74	17.77	17.61	17.77	17.58	0.06%	1,655