Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	20.75	21.12	20.67	21.00	-	1.30%	4,348,596
Oct 1, 2026	20.70	20.85	20.41	20.73	20.73	0.58%	7,355,938
Sep 30, 2026	20.59	20.89	20.55	20.61	20.61	0.59%	10,513,100
Sep 29, 2026	20.55	20.67	20.43	20.49	20.49	0.74%	6,946,393
Sep 28, 2026	20.45	20.57	20.34	20.34	20.34	0.05%	5,783,462
Sep 25, 2026	20.25	20.49	20.19	20.33	20.33	0.40%	7,502,060
Sep 24, 2026	20.10	20.35	20.05	20.25	20.25	0.65%	6,921,092
Sep 23, 2026	20.34	20.43	20.05	20.12	20.12	-1.23%	11,027,462
Sep 22, 2026	20.33	20.46	20.17	20.37	20.37	0.34%	12,838,065
Sep 21, 2026	20.24	20.40	20.22	20.30	20.30	0.05%	5,903,753
Sep 18, 2026	20.45	20.50	20.12	20.29	20.29	-1.12%	34,059,618
Sep 17, 2026	20.29	20.56	20.27	20.52	20.52	1.38%	7,083,067
Sep 16, 2026	20.09	20.37	20.01	20.24	20.24	1.00%	10,421,888
Sep 15, 2026	19.70	20.11	19.64	20.04	20.04	1.65%	6,643,650
Sep 14, 2026	20.12	20.13	19.72	19.72	19.72	-2.21%	6,131,748
Sep 11, 2026	20.16	20.24	20.03	20.16	20.16	0.70%	8,951,375
Sep 10, 2026	19.99	20.20	19.94	20.02	20.02	0.48%	5,731,688
Sep 9, 2026	19.92	20.04	19.75	19.93	19.93	0.23%	7,766,387
Sep 8, 2026	19.80	19.89	19.63	19.88	19.88	0.25%	3,672,517
Sep 7, 2026	19.90	19.95	19.80	19.83	19.83	-0.30%	2,823,681
Sep 4, 2026	19.65	19.92	19.57	19.89	19.89	0.71%	5,911,638
Sep 3, 2026	19.68	19.76	19.53	19.75	19.75	0.43%	7,922,969
Sep 2, 2026	19.89	19.94	19.59	19.67	19.67	-1.13%	7,486,616
Sep 1, 2026	20.11	20.28	19.76	19.89	19.89	-0.95%	8,850,350
Aug 31, 2026	20.30	20.31	20.08	20.08	20.08	-0.99%	11,202,841
Aug 28, 2026	20.13	20.39	20.13	20.28	20.28	1.10%	6,188,546
Aug 27, 2026	20.17	20.18	19.89	20.06	20.06	-0.50%	5,073,514
Aug 26, 2026	20.18	20.22	20.08	20.16	20.16	0.15%	6,252,874
Aug 25, 2026	20.06	20.17	20.03	20.13	20.13	0.50%	4,986,040
Aug 24, 2026	20.00	20.10	19.92	20.03	20.03	-0.10%	4,971,375
Aug 21, 2026	20.10	20.21	20.04	20.05	20.05	-0.30%	7,567,970
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