Skip to main content
logo
Iberdrola, S.A. (BME:IBE)
Spain flag Spain · Delayed Price · Currency is EUR
16.62
0.00 (0.00%)
Aug 22, 2025, 5:35 PM CET

Iberdrola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202516.5416.7916.5416.6116.61-4,277,286
Aug 21, 202516.6716.6816.5416.6116.610.18%5,940,098
Aug 20, 202516.4016.6416.4016.5816.581.28%5,220,998
Aug 19, 202516.2216.4216.2016.3716.371.05%6,767,520
Aug 18, 202516.3616.4116.1716.2016.20-0.61%4,857,910
Aug 15, 202516.2516.3316.1816.3016.300.43%5,371,622
Aug 14, 202515.9616.2315.9516.2316.232.14%5,663,502
Aug 13, 202515.6315.9115.6315.8915.891.73%5,353,153
Aug 12, 202515.6815.7815.6215.6215.62-0.06%5,737,932
Aug 11, 202515.6015.6315.4515.6315.630.58%3,855,765
Aug 8, 202515.6415.7115.5415.5415.54-0.38%4,828,593
Aug 7, 202515.5515.6515.4415.6015.600.32%6,733,984
Aug 6, 202515.4815.6115.4315.5515.550.45%8,776,717
Aug 5, 202515.5015.5315.4015.4815.48-0.13%8,914,763
Aug 4, 202515.2415.5015.2415.5015.501.51%7,319,054
Aug 1, 202515.3315.3615.2115.2715.27-0.59%10,420,904
Jul 31, 202515.4015.4615.2815.3615.36-0.13%10,126,543
Jul 30, 202515.3015.4015.2115.3815.380.72%8,207,174
Jul 29, 202515.1515.2715.1015.2715.270.53%8,599,811
Jul 28, 202515.4315.4315.1915.1915.19-1.04%43,480,938
Jul 25, 202515.3315.4015.2115.3515.350.66%7,944,824
Jul 24, 202515.2815.4015.2015.2515.250.66%11,002,315
Jul 23, 202515.4515.4515.1515.1515.15-4.72%28,534,351
Jul 22, 202515.7215.9015.7215.9015.900.89%5,330,650
Jul 21, 202515.6515.7615.5715.7615.761.09%6,934,721
Jul 18, 202515.6315.7215.5315.5915.59-6,927,757
Jul 17, 202515.5415.6315.5215.5915.59-0.06%5,415,963
Jul 16, 202515.5615.6415.5015.6015.600.32%6,393,062
Jul 15, 202515.7015.7215.5115.5515.55-1.02%6,962,220
Jul 14, 202515.6015.7115.5215.7115.710.83%7,112,009
Jul 11, 202515.5315.6015.4515.5815.58-7,065,740
Jul 10, 202515.6615.7115.4715.5815.58-0.51%9,312,417
Jul 9, 202515.6215.7115.6015.6615.660.19%16,801,224
Jul 8, 202515.7415.7715.5515.6315.63-0.64%20,989,120
Jul 7, 202515.8815.9015.6715.7315.73-1.07%20,918,208
Jul 4, 202515.9716.0015.8115.9015.90-2.69%8,000,049
Jul 3, 202516.2716.3616.2216.3416.010.31%21,290,653
Jul 2, 202516.3916.4516.2716.2915.96-0.61%10,291,957
Jul 1, 202516.4216.5416.3216.3916.050.61%6,958,886
Jun 30, 202516.4316.4716.2616.2915.96-0.24%7,257,605
Jun 27, 202516.4216.5216.3316.3315.99-0.37%11,346,893
Jun 26, 202516.4316.5116.3916.3916.060.24%6,451,063
Jun 25, 202516.6616.6816.3416.3516.01-2.10%8,158,459
Jun 24, 202516.6816.7916.5216.7016.370.30%8,174,483
Jun 23, 202516.4216.6716.3816.6516.311.28%5,237,609
Jun 20, 202516.2016.4416.1816.4416.111.23%37,181,022
Jun 19, 202516.2216.2816.1716.2415.910.25%3,749,794
Jun 18, 202516.3616.3816.2016.2015.87-0.31%8,297,062
Jun 17, 202516.1116.3216.0816.2515.920.12%8,635,435
Jun 16, 202516.1816.3416.1016.2315.900.19%9,685,119