Iberdrola, S.A. (BIT:1IBE)
Italy · Delayed Price · Currency is EUR 15.84
-0.09 (-0.60%)
At close: Sep 2, 2025
Iberdrola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 15.79 | 15.92 | 15.75 | 15.84 | - | -0.60% | 614 |
| Sep 1, 2025 | 16.51 | 16.51 | 15.93 | 15.93 | - | -0.93% | 655 |
| Aug 29, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | - | -0.62% | - |
| Aug 28, 2025 | 16.12 | 16.23 | 16.09 | 16.18 | - | -0.37% | 3,440 |
| Aug 27, 2025 | 16.30 | 16.30 | 16.12 | 16.24 | - | 0.34% | 975 |
| Aug 26, 2025 | 16.30 | 16.30 | 16.19 | 16.19 | - | -1.07% | 2,855 |
| Aug 25, 2025 | 16.54 | 16.54 | 16.25 | 16.36 | - | -1.71% | 1,227 |
| Aug 22, 2025 | 16.53 | 16.76 | 16.53 | 16.65 | - | 0.21% | 367 |
| Aug 21, 2025 | 16.71 | 16.71 | 16.61 | 16.61 | - | 0.27% | 155 |
| Aug 20, 2025 | 16.56 | 16.67 | 16.50 | 16.57 | - | 1.19% | 1,295 |
| Aug 19, 2025 | 16.37 | 16.43 | 16.37 | 16.37 | - | 0.99% | 566 |
| Aug 18, 2025 | 16.42 | 16.44 | 16.21 | 16.21 | - | 0.12% | 852 |
| Aug 14, 2025 | 16.02 | 16.20 | 16.02 | 16.19 | - | 1.89% | 1,654 |
| Aug 13, 2025 | 15.84 | 15.89 | 15.80 | 15.89 | - | 1.60% | 725 |
| Aug 12, 2025 | 15.10 | 15.82 | 15.10 | 15.64 | - | 0.32% | 1,854 |
| Aug 11, 2025 | 15.55 | 15.59 | 15.48 | 15.59 | - | 0.23% | 1,282 |
| Aug 8, 2025 | 15.74 | 15.74 | 15.56 | 15.56 | - | -0.26% | 120 |
| Aug 7, 2025 | 15.60 | 15.62 | 15.54 | 15.60 | - | 0.26% | 2,502 |
| Aug 6, 2025 | 15.61 | 15.61 | 15.51 | 15.56 | - | 0.65% | 252 |
| Aug 5, 2025 | 15.53 | 15.55 | 15.42 | 15.46 | - | -0.19% | 1,998 |
| Aug 4, 2025 | 15.33 | 15.49 | 15.33 | 15.49 | - | 1.41% | 6 |
| Aug 1, 2025 | 15.08 | 15.38 | 15.08 | 15.27 | - | -0.46% | 2,212 |
| Jul 31, 2025 | 15.40 | 15.41 | 15.28 | 15.34 | - | -0.29% | 1,109 |
| Jul 30, 2025 | 15.31 | 15.40 | 15.27 | 15.39 | - | 0.82% | 5,372 |
| Jul 29, 2025 | 15.13 | 15.30 | 15.13 | 15.26 | - | -0.13% | 1,145 |
| Jul 28, 2025 | 15.35 | 15.45 | 15.28 | 15.28 | - | -0.68% | 482 |
| Jul 25, 2025 | 15.30 | 15.43 | 15.30 | 15.39 | - | 0.89% | 180 |
| Jul 24, 2025 | 15.26 | 15.43 | 15.25 | 15.25 | - | 0.30% | 1,474 |
| Jul 23, 2025 | 15.36 | 15.36 | 15.20 | 15.21 | - | -4.25% | 1,136 |
| Jul 22, 2025 | 15.70 | 15.88 | 15.70 | 15.88 | - | 0.89% | 1,102 |
| Jul 21, 2025 | 15.60 | 15.74 | 15.60 | 15.74 | - | 0.70% | 710 |
| Jul 18, 2025 | 15.67 | 15.67 | 15.61 | 15.63 | - | 0.13% | 654 |
| Jul 17, 2025 | 15.55 | 15.66 | 15.55 | 15.61 | - | -0.10% | 205 |
| Jul 16, 2025 | 15.56 | 15.63 | 15.55 | 15.63 | - | 0.58% | 1,210 |
| Jul 15, 2025 | 15.67 | 15.67 | 15.50 | 15.54 | - | -1.08% | 318 |
| Jul 14, 2025 | 15.51 | 15.71 | 15.51 | 15.71 | - | 1.03% | 2,323 |
| Jul 11, 2025 | 15.65 | 15.65 | 15.48 | 15.55 | - | -0.03% | 4,632 |
| Jul 10, 2025 | 15.74 | 15.74 | 15.48 | 15.55 | - | -0.45% | 447 |
| Jul 9, 2025 | 15.61 | 15.69 | 15.61 | 15.62 | - | -0.06% | 426 |
| Jul 8, 2025 | 15.69 | 15.69 | 15.60 | 15.63 | - | -0.48% | 463 |
| Jul 7, 2025 | 16.31 | 16.31 | 15.71 | 15.71 | - | -1.35% | 97 |
| Jul 4, 2025 | 16.00 | 16.00 | 15.55 | 15.92 | - | -2.57% | 2,808 |
| Jul 3, 2025 | 16.30 | 16.42 | 16.23 | 16.34 | - | 0.34% | 906 |
| Jul 2, 2025 | 16.42 | 16.47 | 16.29 | 16.29 | - | -0.49% | 1,532 |
| Jul 1, 2025 | 16.44 | 16.53 | 16.33 | 16.37 | - | 0.31% | 1,754 |
| Jun 30, 2025 | 16.38 | 16.38 | 16.32 | 16.32 | - | -0.24% | 1,090 |
| Jun 27, 2025 | 16.42 | 16.54 | 16.36 | 16.36 | - | -0.37% | 2,550 |
| Jun 26, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | - | 0.43% | 2,500 |
| Jun 25, 2025 | 16.70 | 16.70 | 16.35 | 16.35 | - | -2.21% | 6,451 |
| Jun 24, 2025 | 16.74 | 16.74 | 16.72 | 16.72 | - | 0.48% | 600 |