Iberdrola, S.A. (BIT:1IBE)
Italy · Delayed Price · Currency is EUR 17.58
+0.03 (0.20%)
At close: Oct 31, 2025
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.52 | 17.62 | 17.52 | 17.58 | 17.58 | 0.20% | 1,662 |
| Oct 30, 2025 | 17.64 | 17.64 | 17.44 | 17.55 | 17.55 | -0.43% | 2,936 |
| Oct 29, 2025 | 17.50 | 17.70 | 17.50 | 17.62 | 17.62 | 0.03% | 2,788 |
| Oct 28, 2025 | 18.80 | 18.80 | 17.35 | 17.62 | 17.62 | 2.86% | 2,099 |
| Oct 27, 2025 | 17.10 | 17.17 | 17.01 | 17.13 | 17.13 | -0.12% | 3,301 |
| Oct 24, 2025 | 17.00 | 17.06 | 17.00 | 17.15 | 17.15 | 0.62% | 400 |
| Oct 23, 2025 | 16.86 | 17.03 | 16.86 | 17.04 | 17.04 | 0.38% | 2,314 |
| Oct 22, 2025 | 17.10 | 17.17 | 16.90 | 16.98 | 16.98 | -0.53% | 4,256 |
| Oct 21, 2025 | 17.07 | 17.24 | 17.07 | 17.07 | 17.07 | -0.12% | 6,520 |
| Oct 20, 2025 | 17.04 | 17.10 | 17.04 | 17.09 | 17.09 | 0.92% | 1,434 |
| Oct 17, 2025 | 16.83 | 16.97 | 16.76 | 16.93 | 16.93 | 1.01% | 3,453 |
| Oct 16, 2025 | 16.67 | 16.67 | 16.66 | 16.76 | 16.76 | 0.03% | 106 |
| Oct 15, 2025 | 16.73 | 16.86 | 16.62 | 16.76 | 16.76 | 0.15% | 2,341 |
| Oct 14, 2025 | 16.71 | 16.75 | 16.68 | 16.73 | 16.73 | 0.94% | 575 |
| Oct 13, 2025 | 17.00 | 17.00 | 15.31 | 16.58 | 16.58 | -0.12% | 1,139 |
| Oct 10, 2025 | 16.45 | 16.68 | 16.45 | 16.60 | 16.60 | 0.61% | 3,233 |
| Oct 9, 2025 | 16.45 | 16.45 | 16.39 | 16.50 | 16.50 | 0.24% | 518 |
| Oct 8, 2025 | 16.40 | 16.54 | 16.34 | 16.46 | 16.46 | -2.83% | 9,597 |
| Oct 7, 2025 | 16.24 | 16.94 | 16.23 | 16.94 | 16.94 | 4.44% | 2,050 |
| Oct 6, 2025 | 16.09 | 16.23 | 16.09 | 16.22 | 16.22 | 0.09% | 2,650 |
| Oct 3, 2025 | 16.11 | 16.20 | 16.11 | 16.20 | 16.20 | 0.62% | 3,797 |
| Oct 2, 2025 | 16.11 | 16.11 | 15.98 | 16.10 | 16.10 | -0.49% | 1,924 |
| Oct 1, 2025 | 16.15 | 16.24 | 16.08 | 16.18 | 16.18 | 0.28% | 1,515 |
| Sep 30, 2025 | 15.96 | 15.96 | 15.89 | 16.14 | 16.14 | 0.62% | 396 |
| Sep 29, 2025 | 16.32 | 16.32 | 16.00 | 16.04 | 16.04 | 0.56% | 863 |
| 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 |