Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	21.61	21.74	21.41	21.74	21.74	0.93%	13,125,180
Oct 21, 2026	21.20	21.54	21.09	21.54	21.54	1.46%	6,801,223
Oct 20, 2026	21.32	21.36	21.16	21.23	21.23	-	5,476,813
Oct 19, 2026	21.65	21.65	21.14	21.23	21.23	-2.12%	7,065,833
Oct 16, 2026	21.59	21.75	21.50	21.69	21.69	0.74%	23,339,613
Oct 15, 2026	21.89	21.95	21.50	21.53	21.53	-0.83%	7,623,226
Oct 14, 2026	21.68	21.72	21.52	21.71	21.71	0.70%	15,384,781
Oct 13, 2026	21.85	21.93	21.56	21.56	21.56	-0.55%	7,251,832
Oct 12, 2026	21.48	21.71	21.42	21.68	21.68	1.98%	7,325,249
Oct 9, 2026	21.35	21.42	21.26	21.26	21.26	0.71%	10,790,363
Oct 8, 2026	20.89	21.30	20.89	21.11	21.11	0.86%	10,319,689
Oct 7, 2026	21.01	21.04	20.77	20.93	20.93	-0.29%	7,855,892
Oct 6, 2026	21.10	21.31	20.90	20.99	20.99	-0.05%	6,172,023
Oct 5, 2026	20.85	21.05	20.82	21.00	21.00	0.86%	5,398,996
Oct 2, 2026	20.75	21.12	20.67	20.82	20.82	0.43%	8,811,568
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