Iberpapel Gestión, S.A. (BME:IBG)
Spain · Delayed Price · Currency is EUR 20.50
-0.40 (-1.91%)
Feb 3, 2026, 9:34 AM CET
Iberpapel Gestión Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 20.80 | 21.00 | 20.40 | 20.90 | 20.90 | 0.48% | 7,904 |
| Jan 30, 2026 | 20.80 | 21.30 | 20.70 | 20.80 | 20.80 | - | 2,852 |
| Jan 29, 2026 | 21.30 | 21.30 | 20.80 | 20.80 | 20.80 | 0.97% | 3,532 |
| Jan 28, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 629 |
| Jan 27, 2026 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | 0.96% | 2,724 |
| Jan 26, 2026 | 20.50 | 20.80 | 20.40 | 20.80 | 20.80 | 1.46% | 5,001 |
| Jan 23, 2026 | 20.50 | 20.70 | 20.50 | 20.50 | 20.50 | - | 574 |
| Jan 22, 2026 | 20.80 | 21.00 | 20.40 | 20.50 | 20.50 | - | 24,302 |
| Jan 21, 2026 | 20.60 | 20.80 | 20.40 | 20.50 | 20.50 | -1.91% | 634 |
| Jan 20, 2026 | 20.60 | 20.90 | 20.50 | 20.90 | 20.90 | 2.45% | 25,793 |
| Jan 19, 2026 | 20.90 | 20.90 | 20.40 | 20.40 | 20.40 | -2.86% | 1,787 |
| Jan 16, 2026 | 20.80 | 21.00 | 20.00 | 21.00 | 21.00 | 0.96% | 22,839 |
| Jan 15, 2026 | 20.30 | 20.80 | 20.30 | 20.80 | 20.80 | 1.46% | 5,690 |
| Jan 14, 2026 | 20.80 | 20.90 | 20.20 | 20.50 | 20.50 | -0.97% | 4,068 |
| Jan 13, 2026 | 20.60 | 20.80 | 19.90 | 20.70 | 20.70 | 0.49% | 21,435 |
| Jan 12, 2026 | 20.60 | 20.70 | 20.30 | 20.60 | 20.60 | -0.48% | 4,774 |
| Jan 9, 2026 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | - | 1,034 |
| Jan 8, 2026 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | 0.49% | 1,980 |
| Jan 7, 2026 | 20.50 | 20.70 | 20.40 | 20.60 | 20.60 | 0.98% | 9,108 |
| Jan 6, 2026 | 20.40 | 20.50 | 20.10 | 20.40 | 20.40 | 0.99% | 1,457 |
| Jan 5, 2026 | 20.00 | 20.60 | 20.00 | 20.20 | 20.20 | 1.00% | 4,200 |
| Jan 2, 2026 | 20.20 | 20.20 | 19.85 | 20.00 | 20.00 | 0.76% | 596 |
| Dec 31, 2025 | 19.90 | 20.20 | 19.85 | 19.85 | 19.85 | -0.75% | 1,524 |
| Dec 30, 2025 | 19.80 | 20.20 | 19.80 | 20.00 | 20.00 | 1.01% | 2,934 |
| Dec 29, 2025 | 20.00 | 20.20 | 19.80 | 19.80 | 19.80 | -1.00% | 4,537 |
| Dec 24, 2025 | 20.20 | 20.20 | 19.90 | 20.00 | 20.00 | - | 1,848 |
| Dec 23, 2025 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 2,099 |
| Dec 22, 2025 | 20.00 | 20.20 | 19.80 | 20.20 | 20.20 | - | 5,616 |
| Dec 19, 2025 | 20.20 | 20.20 | 20.10 | 20.20 | 20.20 | - | 337 |
| Dec 18, 2025 | 20.10 | 20.40 | 19.80 | 20.20 | 20.20 | - | 4,315 |
| Dec 17, 2025 | 20.20 | 20.50 | 20.00 | 20.20 | 20.20 | - | 1,109 |
| Dec 16, 2025 | 20.40 | 20.70 | 20.10 | 20.20 | 20.20 | -1.94% | 15,630 |
| Dec 15, 2025 | 20.60 | 20.70 | 20.20 | 20.60 | 20.60 | - | 5,689 |
| Dec 12, 2025 | 20.40 | 21.00 | 20.30 | 20.60 | 20.60 | - | 8,371 |
| Dec 11, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.48% | 1,169 |
| Dec 10, 2025 | 20.60 | 20.70 | 19.70 | 20.70 | 20.70 | - | 4,322 |
| Dec 9, 2025 | 20.80 | 21.00 | 20.40 | 20.70 | 20.35 | 1.47% | 17,807 |
| Dec 8, 2025 | 20.30 | 20.90 | 20.30 | 20.40 | 20.06 | -0.49% | 13,803 |
| Dec 5, 2025 | 20.10 | 20.50 | 20.10 | 20.50 | 20.16 | 0.99% | 1,568 |
| Dec 4, 2025 | 20.50 | 20.50 | 20.10 | 20.30 | 19.96 | -0.49% | 2,531 |
| Dec 3, 2025 | 20.40 | 20.50 | 20.10 | 20.40 | 20.06 | -0.49% | 690 |
| Dec 2, 2025 | 20.20 | 20.80 | 20.10 | 20.50 | 20.16 | 1.99% | 3,003 |
| Dec 1, 2025 | 20.90 | 20.90 | 20.00 | 20.10 | 19.76 | -1.47% | 13,884 |
| Nov 28, 2025 | 20.20 | 20.50 | 20.10 | 20.40 | 20.06 | 0.99% | 6,700 |
| Nov 27, 2025 | 20.50 | 20.50 | 20.10 | 20.20 | 19.86 | 0.50% | 5,430 |
| Nov 26, 2025 | 20.50 | 20.50 | 20.10 | 20.10 | 19.76 | -1.95% | 7,666 |
| Nov 25, 2025 | 19.90 | 20.50 | 19.90 | 20.50 | 20.16 | 1.99% | 2,518 |
| Nov 24, 2025 | 19.90 | 20.80 | 19.90 | 20.10 | 19.76 | - | 17,011 |
| Nov 21, 2025 | 20.00 | 20.20 | 20.00 | 20.10 | 19.76 | - | 4,222 |
| Nov 20, 2025 | 20.10 | 20.20 | 20.10 | 20.10 | 19.76 | - | 2,422 |