Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	20.10	20.21	20.04	20.05	-	-0.30%	7,359,330
Aug 20, 2026	20.17	20.18	20.02	20.11	20.11	0.35%	5,019,992
Aug 19, 2026	20.17	20.24	20.04	20.04	20.04	-0.89%	6,563,733
Aug 18, 2026	20.14	20.25	20.08	20.22	20.22	0.40%	6,050,481
Aug 17, 2026	20.15	20.28	20.07	20.14	20.14	-0.30%	4,891,556
Aug 14, 2026	20.34	20.40	20.13	20.20	20.20	-0.49%	9,753,176
Aug 13, 2026	20.55	20.63	20.29	20.30	20.30	-1.46%	13,051,602
Aug 12, 2026	20.69	20.69	20.55	20.60	20.60	0.05%	4,996,959
Aug 11, 2026	20.55	20.69	20.55	20.59	20.59	0.15%	4,876,679
Aug 10, 2026	20.66	20.73	20.56	20.56	20.56	-0.68%	5,709,943
Aug 7, 2026	20.78	20.81	20.51	20.70	20.70	-0.10%	6,297,626
Aug 6, 2026	20.69	20.88	20.65	20.72	20.72	0.68%	5,088,993
Aug 5, 2026	20.61	20.81	20.58	20.58	20.58	0.05%	5,076,086
Aug 4, 2026	20.68	20.76	20.57	20.57	20.57	-0.39%	6,508,022
Aug 3, 2026	20.56	20.67	20.48	20.65	20.65	-	6,615,091
Jul 31, 2026	20.60	20.90	20.54	20.65	20.65	0.63%	9,234,544
Jul 30, 2026	20.50	20.76	20.47	20.52	20.52	-0.44%	6,855,807
Jul 29, 2026	20.99	21.01	20.61	20.61	20.61	-1.39%	7,180,527
Jul 28, 2026	21.30	21.40	20.90	20.90	20.90	-1.55%	6,588,750
Jul 27, 2026	21.34	21.44	21.18	21.23	21.23	0.09%	6,901,268
Jul 24, 2026	21.11	21.29	21.06	21.21	21.21	0.71%	4,596,701
Jul 23, 2026	21.22	21.26	20.94	21.06	21.06	-0.99%	7,410,660
Jul 22, 2026	20.93	21.45	20.68	21.27	21.27	-0.23%	7,520,897
Jul 21, 2026	21.27	21.44	21.21	21.32	21.32	0.19%	8,385,623
Jul 20, 2026	21.15	21.36	21.15	21.28	21.28	0.14%	5,705,332
Jul 17, 2026	21.04	21.40	20.97	21.25	21.25	1.34%	8,622,941
Jul 16, 2026	21.13	21.18	20.73	20.97	20.97	-0.85%	6,674,865
Jul 15, 2026	21.12	21.21	21.03	21.15	21.15	-0.42%	5,183,051
Jul 14, 2026	21.09	21.28	20.98	21.24	21.24	0.47%	6,547,396
Jul 13, 2026	20.88	21.16	20.86	21.14	21.14	1.15%	7,981,590
Jul 10, 2026	21.01	21.06	20.86	20.90	20.90	-0.76%	9,413,998
Jul 9, 2026	20.95	21.10	20.90	21.06	21.06	0.19%	6,586,184
Jul 8, 2026	21.09	21.14	20.87	21.02	21.02	-	34,910,693
Jul 7, 2026	20.94	21.09	20.83	21.02	21.02	0.43%	6,135,776
Jul 6, 2026	21.40	21.47	20.92	20.93	20.93	-2.26%	6,652,688
Jul 3, 2026	21.67	21.90	21.65	21.76	21.41	1.30%	5,675,629
Jul 2, 2026	21.43	21.70	21.35	21.48	21.14	0.23%	7,303,180
Jul 1, 2026	21.97	21.98	21.43	21.43	21.09	-1.88%	8,967,476
Jun 30, 2026	21.90	22.08	21.81	21.84	21.49	0.09%	20,037,575
Jun 29, 2026	21.71	21.98	21.56	21.82	21.47	0.60%	13,237,558
Jun 26, 2026	21.57	21.89	21.55	21.69	21.35	1.07%	12,173,800
Jun 25, 2026	21.19	21.61	21.17	21.46	21.12	1.47%	10,324,377
Jun 24, 2026	21.15	21.35	21.01	21.15	20.81	-0.14%	8,346,344
Jun 23, 2026	21.17	21.43	21.02	21.18	20.84	-0.05%	10,424,954
Jun 22, 2026	20.83	21.19	20.77	21.19	20.85	1.73%	11,242,864
Jun 19, 2026	20.90	20.92	20.75	20.83	20.50	-0.05%	25,775,870
Jun 18, 2026	20.74	20.93	20.63	20.84	20.51	0.68%	11,948,210
Jun 17, 2026	20.60	20.70	20.38	20.70	20.37	0.58%	8,942,137
Jun 16, 2026	20.50	20.64	20.45	20.58	20.25	0.44%	7,171,427
Jun 15, 2026	20.30	20.61	20.04	20.49	20.16	0.84%	23,072,880