Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.42	19.62	19.29	19.56	19.56	0.98%	6,006,112
Jun 1, 2026	19.40	19.55	19.30	19.37	19.37	-0.69%	7,298,551
May 29, 2026	19.52	19.62	19.38	19.50	19.50	-0.23%	40,438,019
May 28, 2026	19.68	19.70	19.41	19.55	19.55	-0.71%	9,937,383
May 27, 2026	19.95	19.95	19.42	19.69	19.69	-1.15%	9,285,376
May 26, 2026	19.86	20.10	19.86	19.92	19.92	0.94%	8,601,269
May 25, 2026	19.66	19.81	19.65	19.73	19.73	0.79%	5,476,696
May 22, 2026	19.66	19.75	19.58	19.58	19.58	-0.58%	6,034,055
May 21, 2026	19.52	19.75	19.47	19.69	19.69	0.45%	9,561,903
May 20, 2026	19.62	19.68	19.35	19.61	19.60	0.18%	7,877,182
May 19, 2026	19.51	19.62	19.45	19.57	19.57	0.75%	7,753,569
May 18, 2026	19.09	19.45	19.05	19.43	19.42	1.17%	6,851,296
May 15, 2026	19.50	19.50	19.20	19.20	19.20	-1.89%	21,493,720
May 14, 2026	19.69	19.69	19.51	19.57	19.57	-	4,322,199
May 13, 2026	19.42	19.62	19.37	19.57	19.57	0.69%	15,956,020
May 12, 2026	19.51	19.65	19.34	19.44	19.43	-0.89%	9,795,715
May 11, 2026	19.42	19.68	19.26	19.61	19.61	0.80%	7,920,592
May 8, 2026	19.50	19.58	19.33	19.46	19.45	-0.87%	11,651,390
May 7, 2026	19.78	19.78	19.43	19.63	19.62	-0.68%	8,547,507
May 6, 2026	19.84	19.85	19.57	19.76	19.76	0.10%	17,864,830
May 5, 2026	19.56	19.76	19.40	19.74	19.74	0.92%	21,714,450
May 4, 2026	19.97	19.97	19.47	19.56	19.56	-1.95%	20,253,540
Apr 30, 2026	19.95	20.03	19.73	19.95	19.95	0.18%	12,502,840
Apr 29, 2026	19.81	20.11	19.71	19.92	19.91	-1.22%	12,292,930
Apr 28, 2026	20.02	20.23	20.02	20.16	20.16	0.85%	5,307,540
Apr 27, 2026	19.78	20.10	19.78	19.99	19.99	0.33%	6,766,204
Apr 24, 2026	19.95	20.04	19.82	19.93	19.92	-0.47%	14,999,620
Apr 23, 2026	19.85	20.11	19.77	20.02	20.02	0.40%	15,697,700
Apr 22, 2026	19.81	20.09	19.81	19.94	19.94	0.05%	7,702,211
Apr 21, 2026	19.83	20.03	19.83	19.93	19.93	0.30%	9,717,105
Apr 20, 2026	19.88	19.96	19.78	19.87	19.87	0.35%	7,071,667
Apr 17, 2026	19.78	20.07	19.66	19.80	19.80	-0.30%	25,252,400
Apr 16, 2026	19.83	19.97	19.74	19.86	19.86	-0.15%	10,865,400
Apr 15, 2026	19.93	20.05	19.83	19.89	19.89	-0.50%	13,855,620
Apr 14, 2026	19.96	20.04	19.78	19.99	19.99	-0.20%	8,553,344
Apr 13, 2026	20.22	20.30	19.94	20.03	20.03	-1.43%	7,436,972
Apr 10, 2026	20.40	20.43	20.27	20.32	20.32	-0.78%	8,046,226
Apr 9, 2026	20.25	20.48	20.25	20.48	20.48	0.99%	8,087,285
Apr 8, 2026	20.60	20.60	20.02	20.28	20.28	0.10%	10,444,750
Apr 7, 2026	20.30	20.45	20.23	20.26	20.26	-0.49%	6,460,534
Apr 2, 2026	20.08	20.37	20.01	20.36	20.36	1.44%	6,716,651
Apr 1, 2026	20.00	20.20	19.96	20.07	20.07	1.65%	12,364,470
Mar 31, 2026	19.80	19.88	19.73	19.75	19.74	0.13%	14,039,500
Mar 30, 2026	19.17	19.72	19.16	19.72	19.72	3.11%	11,544,190
Mar 27, 2026	19.31	19.31	18.97	19.13	19.12	-0.44%	8,496,290
Mar 26, 2026	19.27	19.39	19.08	19.21	19.21	-0.98%	8,844,844
Mar 25, 2026	19.35	19.51	19.29	19.40	19.40	0.52%	7,607,333
Mar 24, 2026	19.09	19.30	19.02	19.30	19.30	1.18%	11,867,230
Mar 23, 2026	18.81	19.61	18.73	19.08	19.07	-0.52%	11,996,070
Mar 20, 2026	19.66	19.76	19.11	19.18	19.17	-1.97%	27,956,570