Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	20.30	20.44	20.16	20.32	20.00	-0.10%	10,060,630
Jun 11, 2026	20.06	20.48	19.96	20.34	20.02	1.40%	11,812,850
Jun 10, 2026	19.97	20.10	19.76	20.06	19.74	0.58%	11,294,980
Jun 9, 2026	19.62	19.95	19.61	19.95	19.63	0.91%	7,606,395
Jun 8, 2026	19.86	19.98	19.77	19.77	19.45	-0.43%	7,894,429
Jun 5, 2026	19.75	19.91	19.63	19.85	19.53	1.48%	6,297,710
Jun 4, 2026	19.46	19.71	19.39	19.56	19.25	0.31%	5,549,730
Jun 3, 2026	19.51	19.67	19.37	19.50	19.19	-0.28%	9,046,196
Jun 2, 2026	19.42	19.62	19.29	19.56	19.24	0.98%	6,017,927
Jun 1, 2026	19.40	19.55	19.30	19.37	19.06	-0.69%	7,309,616
May 29, 2026	19.52	19.62	19.38	19.50	19.19	-0.23%	40,455,520
May 28, 2026	19.68	19.70	19.41	19.55	19.23	-0.71%	9,946,526
May 27, 2026	19.95	19.95	19.42	19.69	19.37	-1.15%	9,308,567
May 26, 2026	19.86	20.10	19.86	19.92	19.60	0.94%	8,624,825
May 25, 2026	19.66	19.81	19.65	19.73	19.42	0.79%	5,476,696