Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	19.26	19.40	19.24	19.37	19.37	1.63%	1,417
Mar 3, 2026	19.42	19.42	18.98	19.06	19.06	-3.74%	5,152
Mar 2, 2026	18.27	20.05	18.27	19.80	19.80	-1.81%	2,868
Feb 27, 2026	20.02	20.20	20.02	20.16	20.16	0.30%	1,769
Feb 26, 2026	19.81	20.30	19.81	20.10	20.10	-0.94%	1,937
Feb 25, 2026	20.08	20.36	19.96	20.29	20.29	1.15%	2,497
Feb 24, 2026	21.80	21.80	20.00	20.06	20.06	1.13%	1,989
Feb 23, 2026	19.81	19.84	19.74	19.84	19.84	0.69%	1,612
Feb 20, 2026	19.56	19.71	19.56	19.70	19.70	1.10%	2,099
Feb 19, 2026	19.76	19.76	19.24	19.49	19.49	-2.96%	3,525
Feb 18, 2026	20.18	20.29	20.12	20.08	20.08	-0.40%	3,394
Feb 17, 2026	20.18	20.25	20.09	20.16	20.16	0.30%	575
Feb 16, 2026	20.05	20.13	20.00	20.10	20.10	0.40%	1,026
Feb 13, 2026	19.84	20.07	19.80	20.02	20.02	0.50%	3,618
Feb 12, 2026	19.97	20.07	19.65	19.92	19.92	-0.60%	5,746
Feb 11, 2026	19.81	20.00	19.71	20.04	20.04	2.51%	4,974
Feb 10, 2026	19.65	19.65	19.52	19.55	19.55	-0.03%	2,148
Feb 9, 2026	19.40	19.49	19.34	19.56	19.56	0.88%	2,179
Feb 6, 2026	21.00	21.00	19.25	19.39	19.39	1.41%	1,318
Feb 5, 2026	19.07	19.10	18.94	19.12	19.12	-0.42%	1,775
Feb 4, 2026	19.11	19.24	19.11	19.20	19.20	1.11%	4,186
Feb 3, 2026	18.88	19.11	18.88	18.99	18.99	0.37%	2,202
Feb 2, 2026	19.04	19.04	18.95	18.92	18.92	0.11%	521
Jan 30, 2026	18.99	19.03	18.93	18.90	18.90	0.27%	1,157
Jan 29, 2026	18.72	19.05	18.72	18.85	18.85	0.51%	1,269
Jan 28, 2026	18.67	18.75	18.61	18.75	18.75	-0.29%	2,606
Jan 27, 2026	20.46	20.46	18.57	18.81	18.81	0.97%	3,205
Jan 26, 2026	18.00	18.65	18.00	18.63	18.63	1.64%	1,374
Jan 23, 2026	18.82	18.82	18.31	18.33	18.33	-0.79%	1,963
Jan 22, 2026	18.45	18.55	18.42	18.47	18.47	0.76%	1,443
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