Iberdrola, S.A. (BME:IBE)
15.27
-0.09 (-0.59%)
Aug 1, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 15.33 | 15.36 | 15.21 | 15.27 | 15.27 | -0.59% | 10,420,904 |
Jul 31, 2025 | 15.40 | 15.46 | 15.28 | 15.36 | 15.36 | -0.13% | 10,126,543 |
Jul 30, 2025 | 15.30 | 15.40 | 15.21 | 15.38 | 15.38 | 0.72% | 8,207,174 |
Jul 29, 2025 | 15.15 | 15.27 | 15.10 | 15.27 | 15.27 | 0.53% | 8,599,811 |
Jul 28, 2025 | 15.43 | 15.43 | 15.19 | 15.19 | 15.19 | -1.04% | 43,480,938 |
Jul 25, 2025 | 15.33 | 15.40 | 15.21 | 15.35 | 15.35 | 0.66% | 7,944,824 |
Jul 24, 2025 | 15.28 | 15.40 | 15.20 | 15.25 | 15.25 | 0.66% | 11,002,315 |
Jul 23, 2025 | 15.45 | 15.45 | 15.15 | 15.15 | 15.15 | -4.72% | 28,534,351 |
Jul 22, 2025 | 15.72 | 15.90 | 15.72 | 15.90 | 15.90 | 0.89% | 5,330,650 |
Jul 21, 2025 | 15.65 | 15.76 | 15.57 | 15.76 | 15.76 | 1.09% | 6,934,721 |
Jul 18, 2025 | 15.63 | 15.72 | 15.53 | 15.59 | 15.59 | - | 6,927,757 |
Jul 17, 2025 | 15.54 | 15.63 | 15.52 | 15.59 | 15.59 | -0.06% | 5,415,963 |
Jul 16, 2025 | 15.56 | 15.64 | 15.50 | 15.60 | 15.60 | 0.32% | 6,393,062 |
Jul 15, 2025 | 15.70 | 15.72 | 15.51 | 15.55 | 15.55 | -1.02% | 6,962,220 |
Jul 14, 2025 | 15.60 | 15.71 | 15.52 | 15.71 | 15.71 | 0.83% | 7,112,009 |
Jul 11, 2025 | 15.53 | 15.60 | 15.45 | 15.58 | 15.58 | - | 7,065,740 |
Jul 10, 2025 | 15.66 | 15.71 | 15.47 | 15.58 | 15.58 | -0.51% | 9,312,417 |
Jul 9, 2025 | 15.62 | 15.71 | 15.60 | 15.66 | 15.66 | 0.19% | 16,801,224 |
Jul 8, 2025 | 15.74 | 15.77 | 15.55 | 15.63 | 15.63 | -0.64% | 20,989,120 |
Jul 7, 2025 | 15.88 | 15.90 | 15.67 | 15.73 | 15.73 | -1.07% | 20,918,208 |
Jul 4, 2025 | 15.97 | 16.00 | 15.81 | 15.90 | 15.90 | -2.69% | 8,000,049 |
Jul 3, 2025 | 16.27 | 16.36 | 16.22 | 16.34 | 16.01 | 0.31% | 21,290,653 |
Jul 2, 2025 | 16.39 | 16.45 | 16.27 | 16.29 | 15.96 | -0.61% | 10,291,957 |
Jul 1, 2025 | 16.42 | 16.54 | 16.32 | 16.39 | 16.05 | 0.61% | 6,958,886 |
Jun 30, 2025 | 16.43 | 16.47 | 16.26 | 16.29 | 15.96 | -0.24% | 7,257,605 |
Jun 27, 2025 | 16.42 | 16.52 | 16.33 | 16.33 | 15.99 | -0.37% | 11,346,893 |
Jun 26, 2025 | 16.43 | 16.51 | 16.39 | 16.39 | 16.06 | 0.24% | 6,451,063 |
Jun 25, 2025 | 16.66 | 16.68 | 16.34 | 16.35 | 16.01 | -2.10% | 8,158,459 |
Jun 24, 2025 | 16.68 | 16.79 | 16.52 | 16.70 | 16.37 | 0.30% | 8,174,483 |
Jun 23, 2025 | 16.42 | 16.67 | 16.38 | 16.65 | 16.31 | 1.28% | 5,237,609 |
Jun 20, 2025 | 16.20 | 16.44 | 16.18 | 16.44 | 16.11 | 1.23% | 37,181,022 |
Jun 19, 2025 | 16.22 | 16.28 | 16.17 | 16.24 | 15.91 | 0.25% | 3,749,794 |
Jun 18, 2025 | 16.36 | 16.38 | 16.20 | 16.20 | 15.87 | -0.31% | 8,297,062 |
Jun 17, 2025 | 16.11 | 16.32 | 16.08 | 16.25 | 15.92 | 0.12% | 8,635,435 |
Jun 16, 2025 | 16.18 | 16.34 | 16.10 | 16.23 | 15.90 | 0.19% | 9,685,119 |
Jun 13, 2025 | 16.30 | 16.33 | 16.15 | 16.20 | 15.88 | -0.49% | 8,953,266 |
Jun 12, 2025 | 16.20 | 16.31 | 16.16 | 16.28 | 15.95 | 0.80% | 4,684,027 |
Jun 11, 2025 | 16.09 | 16.18 | 15.98 | 16.15 | 15.82 | - | 5,942,872 |
Jun 10, 2025 | 16.06 | 16.22 | 16.03 | 16.15 | 15.82 | 0.94% | 7,492,903 |
Jun 9, 2025 | 16.00 | 16.08 | 15.90 | 16.00 | 15.68 | -0.06% | 3,904,475 |
Jun 6, 2025 | 16.03 | 16.06 | 15.91 | 16.01 | 15.69 | 0.25% | 3,984,074 |
Jun 5, 2025 | 15.88 | 16.07 | 15.77 | 15.97 | 15.65 | 0.25% | 6,229,775 |
Jun 4, 2025 | 16.00 | 16.00 | 15.86 | 15.93 | 15.60 | 0.06% | 5,391,812 |
Jun 3, 2025 | 16.18 | 16.18 | 15.86 | 15.92 | 15.60 | -1.00% | 7,803,593 |
Jun 2, 2025 | 16.12 | 16.21 | 16.02 | 16.08 | 15.75 | - | 4,934,441 |
May 30, 2025 | 16.08 | 16.13 | 15.99 | 16.08 | 15.75 | 0.63% | 47,306,599 |
May 29, 2025 | 15.94 | 16.06 | 15.78 | 15.98 | 15.65 | -0.31% | 5,014,381 |
May 28, 2025 | 16.16 | 16.22 | 15.95 | 16.03 | 15.70 | -0.93% | 7,510,886 |
May 27, 2025 | 16.27 | 16.29 | 16.12 | 16.18 | 15.86 | -0.37% | 6,431,267 |
May 26, 2025 | 16.16 | 16.26 | 16.13 | 16.24 | 15.91 | 0.12% | 4,536,802 |