Iberdrola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	21.17	21.43	21.02	21.18	21.18	-0.05%	10,361,537
Jun 22, 2026	20.83	21.19	20.77	21.19	21.19	1.73%	11,199,189
Jun 19, 2026	20.90	20.92	20.75	20.83	20.83	-0.05%	25,775,870
Jun 18, 2026	20.74	20.93	20.63	20.84	20.84	0.68%	11,929,541
Jun 17, 2026	20.60	20.70	20.38	20.70	20.70	0.58%	8,914,830
Jun 16, 2026	20.50	20.64	20.45	20.58	20.58	0.44%	7,164,400
Jun 15, 2026	20.30	20.61	20.04	20.49	20.49	0.84%	22,966,268
Jun 12, 2026	20.30	20.44	20.16	20.32	20.32	-0.10%	10,044,037
Jun 11, 2026	20.06	20.48	19.96	20.34	20.34	1.40%	11,798,051
Jun 10, 2026	19.97	20.10	19.76	20.06	20.06	0.58%	11,279,268
Jun 9, 2026	19.62	19.95	19.61	19.95	19.95	0.91%	7,595,961
Jun 8, 2026	19.86	19.98	19.77	19.77	19.77	-0.43%	7,885,417
Jun 5, 2026	19.75	19.91	19.63	19.85	19.85	1.48%	6,291,680
Jun 4, 2026	19.46	19.71	19.39	19.56	19.56	0.31%	5,536,026
Jun 3, 2026	19.51	19.67	19.37	19.50	19.50	-0.28%	9,033,918
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