Skip to main content
logo
Iberdrola, S.A. (BIT:1IBE)
Italy flag Italy · Delayed Price · Currency is EUR
18.48
+0.14 (0.76%)
At close: Dec 30, 2025

Iberdrola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202518.4418.4718.3818.4818.480.76%935
Dec 29, 202518.2318.3818.2018.3418.340.55%1,780
Dec 23, 202518.0818.3118.0818.2418.240.91%3,998
Dec 22, 202518.1618.1617.9418.0718.07-0.80%1,220
Dec 19, 202518.0618.1418.0618.2218.221.36%127
Dec 18, 202517.9818.0017.9817.9717.970.03%2,320
Dec 17, 202519.7719.7717.9817.9717.97-0.08%1,200
Dec 16, 202518.1418.1418.1117.9817.98-0.85%222
Dec 15, 202517.9418.2017.9418.1418.141.45%1,649
Dec 12, 202517.6817.8517.6817.8817.880.70%1,764
Dec 11, 202517.7417.7417.7317.7517.75-0.36%1,480
Dec 10, 202517.9117.9117.8517.8217.82-0.36%430
Dec 9, 202518.0818.0817.9017.8817.88-0.42%1,600
Dec 8, 202518.0318.0317.9517.9617.96-0.06%672
Dec 5, 202517.8718.0017.8717.9717.970.11%186
Dec 4, 202517.8917.9917.8917.9517.95-0.44%2,366
Dec 3, 202518.1018.1918.0518.0318.03-0.17%5,605
Dec 2, 202518.1418.1418.1218.0618.060.53%209
Dec 1, 202518.1218.1217.9217.9617.96-1.45%967
Nov 28, 202518.2518.2818.1718.2318.230.05%1,465
Nov 27, 202518.2518.2818.1118.2218.22-0.22%2,501
Nov 26, 202518.0718.2518.0718.2618.261.22%1,614
Nov 25, 202517.9517.9517.9318.0418.040.31%387
Nov 24, 202517.9117.9817.9117.9817.98-0.03%4,444
Nov 21, 202518.1318.1317.9517.9917.99-0.39%6,815
Nov 20, 202517.9618.1117.9118.0618.060.84%776
Nov 19, 202517.8718.0217.8717.9117.91-0.56%11,937
Nov 18, 202518.0918.0917.9318.0118.01-0.74%185
Nov 17, 202518.0918.1617.9318.1418.140.81%5,252
Nov 14, 202517.9318.0117.8918.0018.000.22%3,592
Nov 13, 202518.0018.0017.8417.9617.960.11%4,903
Nov 12, 202517.7517.9717.7517.9417.941.01%421
Nov 11, 202517.5917.7617.5217.7617.760.57%599
Nov 10, 202519.0019.0017.5817.6617.66-2,358
Nov 7, 202519.5019.5017.5517.6617.66-0.65%2,178
Nov 6, 202517.7417.7717.6117.7717.770.06%1,655
Nov 5, 202519.5519.5517.6817.7617.76-0.17%1,683
Nov 4, 202517.5817.7917.5617.7917.791.57%1,400
Nov 3, 202517.4617.4617.4617.5217.52-0.37%328
Oct 31, 202517.5217.6217.5217.5817.580.20%1,662
Oct 30, 202517.6417.6417.4417.5517.55-0.43%2,936
Oct 29, 202517.5017.7017.5017.6217.620.03%2,788
Oct 28, 202518.8018.8017.3517.6217.622.86%2,099
Oct 27, 202517.1017.1717.0117.1317.13-0.12%3,301
Oct 24, 202517.0017.0617.0017.1517.150.62%400
Oct 23, 202516.8617.0316.8617.0417.040.38%2,314
Oct 22, 202517.1017.1716.9016.9816.98-0.53%4,256
Oct 21, 202517.0717.2417.0717.0717.07-0.12%6,520
Oct 20, 202517.0417.1017.0417.0917.090.92%1,434
Oct 17, 202516.8316.9716.7616.9316.931.01%3,453