Iberpapel Gestión, S.A. (BME:IBG)
Spain · Delayed Price · Currency is EUR 19.80
+0.05 (0.25%)
Aug 5, 2025, 1:28 PM CET
Iberpapel Gestión Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 19.70 | 19.95 | 19.70 | 19.80 | 19.80 | -0.50% | 5,378 |
| Aug 1, 2025 | 19.80 | 19.95 | 19.75 | 19.90 | 19.90 | 0.51% | 4,239 |
| Jul 31, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.49% | 1,891 |
| Jul 30, 2025 | 19.95 | 20.10 | 19.70 | 20.10 | 20.10 | - | 12,248 |
| Jul 29, 2025 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | -0.50% | 655 |
| Jul 28, 2025 | 20.60 | 20.60 | 19.85 | 20.20 | 20.20 | -1.94% | 15,196 |
| Jul 25, 2025 | 21.00 | 21.10 | 20.50 | 20.60 | 20.60 | -0.48% | 2,125 |
| Jul 24, 2025 | 21.20 | 21.20 | 20.60 | 20.70 | 20.70 | -0.96% | 947 |
| Jul 23, 2025 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | -0.48% | 1,088 |
| Jul 22, 2025 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | - | 1,979 |
| Jul 21, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 1,262 |
| Jul 18, 2025 | 20.50 | 21.30 | 20.50 | 21.20 | 21.20 | 3.92% | 10,085 |
| Jul 17, 2025 | 20.30 | 20.60 | 20.30 | 20.40 | 20.40 | 0.49% | 1,216 |
| Jul 16, 2025 | 20.60 | 20.70 | 20.20 | 20.30 | 20.30 | -0.49% | 620 |
| Jul 15, 2025 | 20.40 | 20.70 | 20.30 | 20.40 | 20.40 | 0.49% | 732 |
| Jul 14, 2025 | 20.60 | 20.60 | 20.20 | 20.30 | 20.30 | -0.49% | 1,314 |
| Jul 11, 2025 | 20.70 | 20.70 | 20.30 | 20.40 | 20.40 | -0.49% | 1,339 |
| Jul 10, 2025 | 20.50 | 20.70 | 20.40 | 20.50 | 20.50 | -0.49% | 1,049 |
| Jul 9, 2025 | 20.70 | 20.70 | 20.40 | 20.60 | 20.60 | -0.48% | 842 |
| Jul 8, 2025 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | - | 1,052 |
| Jul 7, 2025 | 20.40 | 20.70 | 20.40 | 20.70 | 20.70 | 1.47% | 1,967 |
| Jul 4, 2025 | 20.70 | 20.70 | 20.10 | 20.40 | 20.40 | -0.49% | 3,334 |
| Jul 3, 2025 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | -0.97% | 2,062 |
| Jul 2, 2025 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | 0.98% | 728 |
| Jul 1, 2025 | 20.40 | 20.50 | 20.20 | 20.50 | 20.50 | 0.99% | 4,655 |
| Jun 30, 2025 | 20.20 | 20.50 | 20.20 | 20.30 | 20.30 | 0.50% | 1,085 |
| Jun 27, 2025 | 20.00 | 20.50 | 20.00 | 20.20 | 20.20 | - | 4,181 |
| Jun 26, 2025 | 20.30 | 20.30 | 19.85 | 20.20 | 20.20 | 0.50% | 10,793 |
| Jun 25, 2025 | 19.85 | 20.20 | 19.85 | 20.10 | 20.10 | 0.50% | 1,570 |
| Jun 24, 2025 | 19.80 | 20.20 | 19.80 | 20.00 | 20.00 | - | 3,122 |
| Jun 23, 2025 | 20.30 | 20.30 | 19.70 | 20.00 | 20.00 | -0.99% | 3,686 |
| Jun 20, 2025 | 19.90 | 20.30 | 19.80 | 20.20 | 20.20 | 1.51% | 836 |
| Jun 19, 2025 | 20.00 | 20.20 | 19.80 | 19.90 | 19.90 | -1.00% | 3,657 |
| Jun 18, 2025 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | -0.99% | 2,687 |
| Jun 17, 2025 | 21.10 | 21.10 | 20.20 | 20.30 | 20.30 | -1.93% | 2,924 |
| Jun 16, 2025 | 20.00 | 20.80 | 20.00 | 20.70 | 20.70 | 1.97% | 5,972 |
| Jun 13, 2025 | 20.10 | 20.30 | 20.00 | 20.30 | 20.30 | - | 4,432 |
| Jun 12, 2025 | 20.80 | 20.80 | 20.00 | 20.30 | 20.30 | -4.25% | 13,193 |
| Jun 11, 2025 | 21.50 | 21.70 | 20.80 | 21.20 | 21.20 | -0.93% | 6,695 |
| Jun 10, 2025 | 21.60 | 21.70 | 21.30 | 21.40 | 21.40 | - | 4,981 |
| Jun 9, 2025 | 21.00 | 21.70 | 21.00 | 21.40 | 21.40 | 0.94% | 4,412 |
| Jun 6, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1.44% | 3,916 |
| Jun 5, 2025 | 21.00 | 21.30 | 20.70 | 20.90 | 20.90 | 0.48% | 6,126 |
| Jun 4, 2025 | 20.70 | 21.00 | 20.70 | 20.80 | 20.80 | 0.97% | 6,058 |
| Jun 3, 2025 | 20.50 | 20.80 | 20.40 | 20.60 | 20.60 | 0.49% | 5,275 |
| Jun 2, 2025 | 19.75 | 20.80 | 19.55 | 20.50 | 20.50 | 5.13% | 31,516 |
| May 30, 2025 | 19.60 | 19.65 | 19.45 | 19.50 | 19.50 | -0.76% | 4,052 |
| May 29, 2025 | 19.65 | 19.70 | 19.50 | 19.65 | 19.65 | 1.03% | 2,047 |
| May 28, 2025 | 19.60 | 19.80 | 19.45 | 19.45 | 19.45 | -0.26% | 6,663 |
| May 27, 2025 | 19.85 | 19.85 | 19.45 | 19.50 | 19.50 | -1.76% | 5,191 |