Iberpapel Gestión, S.A. (BME:IBG)
Spain · Delayed Price · Currency is EUR 17.20
-0.05 (-0.29%)
Oct 7, 2026, 1:56 PM CET
Iberpapel Gestión Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -0.29% | 1,226 |
| Oct 6, 2026 | 17.25 | 17.45 | 17.20 | 17.25 | 17.25 | -0.86% | 3,310 |
| Oct 5, 2026 | 17.45 | 17.45 | 17.15 | 17.40 | 17.40 | 1.16% | 828 |
| Oct 2, 2026 | 17.35 | 17.45 | 17.10 | 17.20 | 17.20 | -1.15% | 1,239 |
| Oct 1, 2026 | 17.10 | 17.50 | 17.10 | 17.40 | 17.40 | 1.75% | 1,238 |
| Sep 30, 2026 | 17.35 | 17.45 | 17.00 | 17.10 | 17.10 | -1.44% | 3,797 |
| Sep 29, 2026 | 17.30 | 17.50 | 17.30 | 17.35 | 17.35 | -0.86% | 714 |
| Sep 28, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 1.16% | 2,799 |
| Sep 25, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -0.86% | 3,040 |
| Sep 24, 2026 | 17.20 | 17.50 | 17.20 | 17.45 | 17.45 | 0.58% | 1,233 |
| Sep 23, 2026 | 17.20 | 17.45 | 17.20 | 17.35 | 17.35 | 0.58% | 3,673 |
| Sep 22, 2026 | 17.20 | 17.50 | 17.20 | 17.25 | 17.25 | -1.43% | 4,353 |
| Sep 21, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | - | 2,179 |
| Sep 18, 2026 | 17.45 | 17.50 | 17.20 | 17.50 | 17.50 | 0.86% | 7,162 |
| Sep 17, 2026 | 17.35 | 17.45 | 17.30 | 17.35 | 17.35 | -0.86% | 2,239 |
| Sep 16, 2026 | 17.55 | 17.80 | 17.35 | 17.50 | 17.50 | -0.85% | 3,413 |
| Sep 15, 2026 | 18.00 | 18.00 | 17.50 | 17.65 | 17.65 | -1.94% | 1,239 |
| Sep 14, 2026 | 18.00 | 18.00 | 17.70 | 18.00 | 18.00 | 0.56% | 910 |
| Sep 11, 2026 | 17.90 | 18.00 | 17.70 | 17.90 | 17.90 | 0.28% | 1,945 |
| Sep 10, 2026 | 17.70 | 17.95 | 17.70 | 17.85 | 17.85 | -0.83% | 10,899 |
| Sep 9, 2026 | 17.95 | 18.00 | 17.70 | 18.00 | 18.00 | - | 195 |
| Sep 8, 2026 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | - | 432 |
| Sep 7, 2026 | 17.75 | 18.10 | 17.75 | 18.00 | 18.00 | 0.84% | 3,533 |
| Sep 4, 2026 | 17.80 | 17.90 | 17.75 | 17.85 | 17.85 | -0.28% | 2,141 |
| Sep 3, 2026 | 17.90 | 17.95 | 17.75 | 17.90 | 17.90 | - | 473 |
| Sep 2, 2026 | 17.75 | 17.95 | 17.75 | 17.90 | 17.90 | -0.28% | 1,064 |
| Sep 1, 2026 | 18.05 | 18.05 | 17.80 | 17.95 | 17.95 | - | 1,216 |
| Aug 31, 2026 | 18.00 | 18.15 | 17.90 | 17.95 | 17.95 | -0.55% | 923 |
| Aug 28, 2026 | 18.15 | 18.15 | 18.00 | 18.05 | 18.05 | 0.28% | 1,358 |
| Aug 27, 2026 | 18.05 | 18.20 | 18.00 | 18.00 | 18.00 | -0.28% | 10,205 |
| Aug 26, 2026 | 18.05 | 18.05 | 18.00 | 18.05 | 18.05 | - | 2,667 |
| Aug 25, 2026 | 18.05 | 18.20 | 18.00 | 18.05 | 18.05 | -0.82% | 4,805 |
| Aug 24, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | - | 6,653 |
| Aug 21, 2026 | 18.20 | 18.20 | 18.05 | 18.20 | 18.20 | - | 796 |
| Aug 20, 2026 | 18.20 | 18.40 | 18.20 | 18.20 | 18.20 | - | 960 |
| Aug 19, 2026 | 18.50 | 18.50 | 18.15 | 18.20 | 18.20 | - | 356 |
| Aug 18, 2026 | 18.30 | 18.45 | 18.20 | 18.20 | 18.20 | -1.36% | 2,131 |
| Aug 17, 2026 | 18.50 | 18.50 | 18.25 | 18.45 | 18.45 | 1.10% | 750 |
| Aug 14, 2026 | 18.30 | 18.30 | 18.25 | 18.25 | 18.25 | -0.27% | 970 |
| Aug 13, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 1,312 |
| Aug 12, 2026 | 18.40 | 18.50 | 18.30 | 18.50 | 18.50 | - | 257 |
| Aug 11, 2026 | 18.25 | 18.50 | 18.25 | 18.50 | 18.50 | -0.27% | 592 |
| Aug 10, 2026 | 18.25 | 18.60 | 18.25 | 18.55 | 18.55 | 1.09% | 933 |
| Aug 7, 2026 | 18.75 | 18.75 | 18.25 | 18.35 | 18.35 | - | 1,988 |
| 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 |