Iberpapel Gestión Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	18.30	18.50	18.15	18.35	18.35	-0.81%	6,557
Aug 5, 2026	18.30	18.55	18.30	18.50	18.50	1.09%	1,047
Aug 4, 2026	18.40	18.55	18.30	18.30	18.30	-1.08%	2,348
Aug 3, 2026	18.55	18.55	18.35	18.50	18.50	-0.27%	628
Jul 31, 2026	18.40	18.60	18.40	18.55	18.55	0.27%	7,978
Jul 30, 2026	18.60	18.60	18.40	18.50	18.50	-	46,917
Jul 29, 2026	18.55	18.55	18.50	18.50	18.50	-0.27%	4,746
Jul 28, 2026	18.60	18.60	18.50	18.55	18.55	-	315
Jul 27, 2026	18.50	18.60	18.50	18.55	18.55	0.27%	2,940
Jul 24, 2026	18.50	18.60	18.50	18.50	18.50	-	2,293
Jul 23, 2026	18.60	18.60	18.50	18.50	18.50	-	1,877
Jul 22, 2026	18.50	18.60	18.50	18.50	18.50	-	863
Jul 21, 2026	18.60	18.60	18.50	18.50	18.50	-	2,114
Jul 20, 2026	18.55	18.60	18.50	18.50	18.50	-0.54%	7,837
Jul 17, 2026	18.70	18.70	18.55	18.60	18.60	0.27%	978
Jul 16, 2026	18.70	18.70	18.50	18.55	18.55	-1.33%	1,136
Jul 15, 2026	18.65	18.65	18.60	18.80	18.80	-	207
Jul 14, 2026	18.65	18.85	18.65	18.80	18.80	-	200
Jul 13, 2026	18.65	18.90	18.60	18.80	18.80	-	1,333
Jul 10, 2026	19.00	19.00	18.75	18.80	18.80	-0.79%	3,437
Jul 9, 2026	18.70	18.95	18.70	18.95	18.95	-	141
Jul 8, 2026	19.00	19.00	18.70	18.95	18.95	0.53%	630
Jul 7, 2026	18.60	18.85	18.60	18.85	18.85	-	3,337
Jul 6, 2026	18.85	18.85	18.40	18.85	18.85	0.53%	24,418
Jul 3, 2026	18.85	18.85	18.50	18.75	18.75	0.81%	1,038
Jul 2, 2026	18.40	18.90	18.40	18.60	18.60	1.36%	771
Jul 1, 2026	18.70	18.70	18.35	18.35	18.35	-0.54%	2,727
Jun 30, 2026	18.50	18.70	18.45	18.45	18.45	-	2,689
Jun 29, 2026	18.80	18.80	18.45	18.45	18.45	-1.60%	2,812
Jun 26, 2026	18.75	18.80	18.70	18.75	18.75	-0.27%	956
Jun 25, 2026	18.75	19.05	18.75	18.80	18.80	0.27%	549
Jun 24, 2026	18.70	18.90	18.70	18.75	18.75	-1.06%	5,803
Jun 23, 2026	18.80	19.05	18.80	18.95	18.95	-0.26%	707
Jun 22, 2026	19.10	19.10	18.95	19.00	19.00	-1.04%	1,012
Jun 19, 2026	19.00	19.20	18.85	19.20	19.20	1.05%	2,655
Jun 18, 2026	18.85	18.85	18.80	19.00	19.00	-	310
Jun 17, 2026	19.20	19.20	19.00	19.00	19.00	-	1,489
Jun 16, 2026	19.15	19.20	19.00	19.00	19.00	0.53%	8,578
Jun 15, 2026	18.85	19.15	18.85	18.90	18.90	0.27%	1,485
Jun 12, 2026	18.85	18.95	18.85	18.85	18.85	0.27%	7,509
Jun 11, 2026	18.85	18.85	18.80	18.80	18.80	0.27%	35,524
Jun 10, 2026	18.80	18.90	18.70	18.75	18.75	-0.79%	4,949
Jun 9, 2026	18.80	19.15	18.80	18.90	18.90	-	9,055
Jun 8, 2026	19.40	19.40	18.85	18.90	18.90	1.07%	1,394
Jun 5, 2026	18.95	19.10	18.60	18.70	18.70	-1.08%	6,156
Jun 4, 2026	19.45	19.45	19.15	19.30	18.90	-0.26%	6,314
Jun 3, 2026	19.30	19.45	19.25	19.35	18.95	0.26%	1,404
Jun 2, 2026	19.45	19.45	19.30	19.30	18.90	-0.77%	2,741
Jun 1, 2026	19.45	19.45	19.25	19.45	19.05	-	4,230
May 29, 2026	19.45	19.45	19.30	19.45	19.05	0.52%	1,044